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: 12:16 PM EDT, May 31, 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 (%)
Sep 30, 2020 0.0036 0.0036 0.0029 0.0029 290,000 +0.00(+3.57%)
Sep 29, 2020 0.0030 0.0036 0.0028 0.0028 143,500 -0.00(-6.67%)
Sep 24, 2020 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Sep 23, 2020 0.0032 0.0032 0.0030 0.0031 201,516 -0.00(-3.13%)
Sep 22, 2020 0.0046 0.0046 0.0032 0.0032 25,600 +0.00(+0.00%)
Sep 21, 2020 0.0032 0.0032 0.0031 0.0032 37,615 +0.00(+0.00%)
Sep 18, 2020 0.0049 0.0049 0.0030 0.0032 195,900 +0.00(+6.67%)
Sep 16, 2020 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Sep 15, 2020 0.0047 0.0049 0.0031 0.0031 627,331 -0.00(-18.42%)
Sep 14, 2020 0.0029 0.0039 0.0029 0.0038 401,400 +0.00(+22.58%)
Sep 11, 2020 0.0048 0.0048 0.0031 0.0031 110,700 +0.00(+3.33%)
Sep 10, 2020 0.0040 0.0040 0.0030 0.0030 518,500 -0.00(-25.00%)
Sep 09, 2020 0.0040 0.0040 0.0037 0.0040 55,000 +0.00(+0.00%)
Sep 08, 2020 0.0045 0.0047 0.0029 0.0040 54,027 +0.00(+42.86%)
Sep 04, 2020 0.0028 0.0048 0.0028 0.0028 2,100 -0.00(-33.33%)
Sep 03, 2020 0.0042 0.0042 0.0042 0.0042 119 +0.00(+55.56%)
Sep 02, 2020 0.0030 0.0054 0.0026 0.0027 1,139,129 -0.00(-46.00%)
Sep 01, 2020 0.0047 0.0054 0.0047 0.0050 929,329 +0.00(+61.29%)
Aug 31, 2020 0.0031 0.0031 0.0031 0.0031 6,000 +0.00(+3.33%)
Aug 28, 2020 0.0031 0.0031 0.0028 0.0030 446,500 -0.00(-14.29%)
Aug 27, 2020 0.0035 0.0035 0.0035 0.0035 10,200 -0.00(-14.63%)
Aug 26, 2020 0.0049 0.0049 0.0034 0.0041 91,080 -0.00(-16.33%)
Aug 25, 2020 0.0030 0.0080 0.0030 0.0049 2,507,566 +0.00(+63.33%)
Aug 24, 2020 0.0030 0.0030 0.0030 0.0030 8,900 +0.00(+0.00%)
Aug 21, 2020 0.0029 0.0030 0.0029 0.0030 101,000 -0.00(-6.25%)
Aug 20, 2020 0.0032 0.0032 0.0032 0.0032 11,818 -0.00(-31.91%)
Aug 19, 2020 0.0031 0.0048 0.0031 0.0047 103,100 +0.00(+51.61%)
Aug 18, 2020 0.0034 0.0034 0.0031 0.0031 317,804 +0.00(+0.00%)
Aug 17, 2020 0.0031 0.0031 0.0031 0.0031 11,000 +0.00(+0.00%)
Aug 14, 2020 0.0031 0.0031 0.0031 0.0031 200,000 -0.00(-8.82%)
Aug 13, 2020 0.0031 0.0034 0.0031 0.0034 4,770 +0.00(+9.68%)
Aug 12, 2020 0.0031 0.0048 0.0031 0.0031 169,597 -0.00(-11.43%)
Aug 11, 2020 0.0036 0.0050 0.0035 0.0035 271,350 -0.00(-12.50%)
Aug 10, 2020 0.0050 0.0050 0.0038 0.0040 144,200 +0.00(+8.11%)
Aug 07, 2020 0.0055 0.0055 0.0037 0.0037 26,000 -0.00(-11.90%)
Aug 06, 2020 0.0030 0.0044 0.0030 0.0042 318,970 +0.00(+35.48%)
Aug 05, 2020 0.0030 0.0031 0.0030 0.0031 126,000 -0.00(-18.42%)
Aug 04, 2020 0.0038 0.0038 0.0027 0.0038 174,300 +0.00(+0.00%)
Aug 03, 2020 0.0026 0.0039 0.0024 0.0038 951,681 +0.00(+26.67%)
Jul 31, 2020 0.0028 0.0030 0.0026 0.0030 88,400 +0.00(+11.11%)
Jul 30, 2020 0.0027 0.0027 0.0027 0.0027 5,000 -0.00(-3.57%)
Jul 29, 2020 0.0028 0.0030 0.0028 0.0028 129,841 +0.00(+7.69%)
Jul 28, 2020 0.0027 0.0040 0.0025 0.0026 121,800 +0.00(+8.33%)
Jul 27, 2020 0.0024 0.0024 0.0024 0.0024 500 -0.00(-11.11%)
Jul 24, 2020 0.0036 0.0036 0.0026 0.0027 118,000 +0.00(+8.00%)
Jul 23, 2020 0.0032 0.0032 0.0025 0.0025 20,200 -0.00(-21.88%)
Jul 22, 2020 0.0032 0.0032 0.0032 0.0032 600 -0.00(-20.00%)
Jul 21, 2020 0.0040 0.0045 0.0032 0.0040 507,330 +0.00(+2.56%)
Jul 17, 2020 0.0039 0.0039 0.0039 0 -0.00(-2.50%)
Jul 16, 2020 0.0040 0.0040 0.0030 0.0040 184,269 +0.00(+0.00%)
Jul 15, 2020 0.0028 0.0050 0.0026 0.0040 1,585,416 +0.00(+25.00%)
Jul 14, 2020 0.0032 0.0032 0.0032 0.0032 10,000 -0.00(-5.88%)
Jul 13, 2020 0.0030 0.0034 0.0030 0.0034 75,500 +0.00(+13.33%)
Jul 10, 2020 0.0021 0.0030 0.0021 0.0030 323,900 +0.00(+0.00%)
Jul 09, 2020 0.0035 0.0035 0.0020 0.0030 1,787,066 -0.00(-30.23%)
Jul 08, 2020 0.0043 0.0043 0.0039 0.0043 91,395 +0.00(+22.86%)
Jul 07, 2020 0.0031 0.0035 0.0030 0.0035 102,000 -0.00(-12.50%)
Jul 06, 2020 0.0030 0.0050 0.0030 0.0040 480,000 -0.00(-16.67%)
Jul 02, 2020 0.0034 0.0048 0.0034 0.0048 443,400 -0.00(-4.00%)
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.