Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Access-Power & CO Inc (OP: ACCR )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 0.0070 0.0070 0.0040 0.0040 166,200 +0.00(+14.29%)
Jun 28, 2007 0.0035 0.0070 0.0031 0.0035 826,933 -0.00(-30.00%)
Jun 27, 2007 0.0070 0.0070 0.0040 0.0050 1,765,050 +0.00(+72.41%)
Jun 26, 2007 0.0070 0.0070 0.0029 0.0029 40,900 -0.00(-58.57%)
Jun 25, 2007 0.0070 0.0070 0.0025 0.0070 1,785,442 +0.00(+100.00%)
Jun 22, 2007 0.0070 0.0070 0.0026 0.0035 492,036 -0.00(-12.50%)
Jun 21, 2007 0.0011 0.0070 0.0011 0.0040 5,022,840 +0.00(+33.33%)
Jun 20, 2007 0.0010 0.0030 0.0010 0.0030 210,975 +0.00(+3.45%)
Jun 19, 2007 0.0010 0.0030 0.0010 0.0029 1,716,000 +0.00(+190.00%)
Jun 18, 2007 0.0029 0.0029 0.0010 0.0010 867,500 -0.00(-65.52%)
Jun 15, 2007 0.0030 0.0030 0.0029 0.0029 150,000 +0.00(+0.00%)
Jun 14, 2007 0.0030 0.0030 0.0007 0.0029 340,800 -0.00(-3.33%)
Jun 13, 2007 0.0011 0.0030 0.0002 0.0030 21,084,980 +0.00(+172.73%)
Jun 12, 2007 0.0011 0.0030 0.0011 0.0011 8,006 +0.00(+0.00%)
Jun 11, 2007 0.0011 0.0011 0.0011 0.0011 1,500 +0.00(+0.00%)
Jun 08, 2007 0.0011 0.0011 0.0011 0.0011 1,000 -0.00(-45.00%)
Jun 07, 2007 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jun 06, 2007 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jun 05, 2007 0.0020 0.0020 0.0020 0.0020 49,500 +0.00(+0.00%)
Jun 04, 2007 0.0020 0.0023 0.0020 0.0020 355,400 -0.00(-33.33%)
Jun 01, 2007 0.0035 0.0035 0.0020 0.0030 358,500 -0.00(-14.29%)
May 31, 2007 0.0020 0.0035 0.0020 0.0035 1,500,750 +0.00(+16.67%)
May 30, 2007 0.0020 0.0035 0.0020 0.0030 2,052,000 +0.00(+20.00%)
May 29, 2007 0.0015 0.0025 0.0015 0.0025 52,000 +0.00(+38.89%)
May 25, 2007 0.0015 0.0040 0.0015 0.0018 2,015,697 +0.00(+0.00%)
May 24, 2007 0.0015 0.0018 0.0015 0.0018 39,000 +0.00(+5.88%)
May 23, 2007 0.0015 0.0035 0.0015 0.0017 539,700 +0.00(+13.33%)
May 22, 2007 0.0015 0.0015 0.0015 0.0015 200 -0.00(-50.00%)
May 21, 2007 0.0010 0.0050 0.0010 0.0030 2,421,070 +0.00(+100.00%)
May 18, 2007 0.0002 0.0045 0.0002 0.0015 6,322,298 +0.00(+650.00%)
May 17, 2007 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
May 16, 2007 0.0001 0.0002 0.0001 0.0002 6,000 +0.00(+100.00%)
May 15, 2007 0.0001 0.0003 0.0001 0.0001 4,004,200 +0.00(+0.00%)
May 14, 2007 0.0001 0.0001 0.0001 0.0001 2,500 -0.00(-50.00%)
May 11, 2007 0.0002 0.0002 0.0002 0.0002 100 +0.00(+0.00%)
May 10, 2007 0.0001 0.0002 0.0001 0.0002 100,300 +0.00(+100.00%)
May 09, 2007 0.0001 0.0001 0.0001 0.0001 8,000 +0.00(+0.00%)
May 08, 2007 0.0005 0.0005 0.0001 0.0001 403,000 -0.00(-80.00%)
May 07, 2007 0.0005 0.0005 0.0005 0.0005 125,900 +0.00(+0.00%)
May 04, 2007 0.0005 0.0005 0.0005 0.0005 13,800 +0.00(+0.00%)
May 03, 2007 0.0005 0.0005 0.0005 0.0005 3,300 +0.00(+0.00%)
May 02, 2007 0.0005 0.0005 0.0005 0.0005 1,000 +0.00(+0.00%)
May 01, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 30, 2007 0.0005 0.0005 0.0005 0.0005 1,000 +0.00(+0.00%)
Apr 27, 2007 0.0005 0.0005 0.0005 0.0005 2,000 +0.00(+0.00%)
Apr 26, 2007 0.0050 0.0050 0.0005 0.0005 35,000 +0.00(+0.00%)
Apr 25, 2007 0.0005 0.0005 0.0005 0.0005 26,000 -0.00(-50.00%)
Apr 24, 2007 0.0004 0.0010 0.0004 0.0010 126,900 +0.00(+150.00%)
Apr 23, 2007 0.0004 0.0004 0.0004 0.0004 15,000 -0.00(-20.00%)
Apr 20, 2007 0.0004 0.0010 0.0004 0.0005 430,500 +0.00(+0.00%)
Apr 19, 2007 0.0004 0.0005 0.0004 0.0005 6,200 +0.00(+25.00%)
Apr 18, 2007 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 17, 2007 0.0004 0.0004 0.0004 0.0004 2,000 +0.00(+0.00%)
Apr 16, 2007 0.0004 0.0004 0.0004 0.0004 80,000 +0.00(+0.00%)
Apr 13, 2007 0.0004 0.0004 0.0004 0.0004 7,500 +0.00(+0.00%)
Apr 12, 2007 0.0004 0.0004 0.0004 0.0004 60,911 +0.00(+0.00%)
Apr 11, 2007 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 10, 2007 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 09, 2007 0.0004 0.0004 0.0004 0.0004 6,000 +0.00(+0.00%)
Apr 05, 2007 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 04, 2007 0.0004 0.0004 0.0004 0.0004 11,000 +0.00(+0.00%)
Apr 03, 2007 0.0004 0.0004 0.0004 0.0004 47,397 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.