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 (%)
Feb 28, 2020 0.0053 0.0065 0.0036 0.0037 770,700 -0.00(-38.33%)
Feb 27, 2020 0.0059 0.0070 0.0045 0.0060 791,645 +0.00(+0.00%)
Feb 26, 2020 0.0047 0.0068 0.0043 0.0060 552,985 +0.00(+50.00%)
Feb 25, 2020 0.0044 0.0048 0.0035 0.0040 727,987 -0.00(-27.27%)
Feb 24, 2020 0.0059 0.0060 0.0041 0.0055 1,230,490 -0.00(-6.78%)
Feb 21, 2020 0.0060 0.0060 0.0042 0.0059 1,150,100 -0.00(-1.67%)
Feb 20, 2020 0.0057 0.0065 0.0055 0.0060 1,113,301 -0.00(-29.41%)
Feb 19, 2020 0.0034 0.0090 0.0034 0.0085 1,059,219 -0.00(-5.56%)
Feb 18, 2020 0.0094 0.0094 0.0071 0.0090 126,300 -0.00(-4.26%)
Feb 14, 2020 0.0080 0.0094 0.0060 0.0094 277,100 +0.00(+1.08%)
Feb 13, 2020 0.0094 0.0105 0.0085 0.0093 717,154 -0.00(-13.89%)
Feb 12, 2020 0.0098 0.0108 0.0094 0.0108 196,508 +0.00(+14.89%)
Feb 11, 2020 0.0098 0.0109 0.0094 0.0094 160,212 -0.00(-5.05%)
Feb 10, 2020 0.0119 0.0119 0.0096 0.0099 142,650 -0.00(-16.81%)
Feb 07, 2020 0.0094 0.0119 0.0094 0.0119 328,200 +0.00(+0.00%)
Feb 06, 2020 0.0094 0.0119 0.0094 0.0119 404,576 +0.00(+19.00%)
Feb 05, 2020 0.0114 0.0125 0.0100 0.0100 393,600 -0.00(-4.76%)
Feb 04, 2020 0.0115 0.0117 0.0105 0.0105 487,803 -0.00(-17.97%)
Feb 03, 2020 0.0128 0.0130 0.0115 0.0128 124,569 +0.00(+6.67%)
Jan 31, 2020 0.0121 0.0129 0.0111 0.0120 331,200 -0.00(-0.83%)
Jan 30, 2020 0.0127 0.0127 0.0110 0.0121 549,769 -0.00(-4.72%)
Jan 29, 2020 0.0126 0.0127 0.0105 0.0127 901,575 +0.00(+28.28%)
Jan 28, 2020 0.0110 0.0110 0.0085 0.0099 419,534 -0.00(-10.00%)
Jan 27, 2020 0.0140 0.0140 0.0100 0.0110 657,273 -0.00(-8.33%)
Jan 24, 2020 0.0122 0.0127 0.0100 0.0120 1,643,900 +0.00(+9.09%)
Jan 23, 2020 0.0089 0.0115 0.0089 0.0110 1,599,655 +0.00(+11.11%)
Jan 22, 2020 0.0110 0.0111 0.0085 0.0099 770,007 +0.00(+11.24%)
Jan 21, 2020 0.0082 0.0110 0.0081 0.0089 1,140,671 -0.00(-11.00%)
Jan 17, 2020 0.0106 0.0110 0.0080 0.0100 1,257,000 +0.00(+0.00%)
Jan 16, 2020 0.0108 0.0108 0.0083 0.0100 668,353 +0.00(+0.00%)
Jan 15, 2020 0.0085 0.0110 0.0070 0.0100 764,226 +0.00(+17.65%)
Jan 14, 2020 0.0110 0.0110 0.0085 0.0085 403,815 -0.00(-15.00%)
Jan 13, 2020 0.0090 0.0100 0.0085 0.0100 303,951 +0.00(+0.00%)
Jan 10, 2020 0.0110 0.0110 0.0080 0.0100 459,600 +0.00(+1.01%)
Jan 09, 2020 0.0110 0.0110 0.0085 0.0099 372,343 +0.00(+23.75%)
Jan 08, 2020 0.0081 0.0100 0.0080 0.0080 524,578 -0.00(-20.00%)
Jan 07, 2020 0.0110 0.0110 0.0080 0.0100 1,067,009 -0.00(-9.09%)
Jan 06, 2020 0.0093 0.0111 0.0090 0.0110 897,158 +0.00(+20.88%)
Jan 03, 2020 0.0085 0.0100 0.0075 0.0091 440,800 +0.00(+7.06%)
Jan 02, 2020 0.0075 0.0095 0.0067 0.0085 712,220 -0.00(-5.56%)
Dec 31, 2019 0.0090 0.0090 0.0070 0.0090 259,600 +0.00(+0.00%)
Dec 30, 2019 0.0104 0.0105 0.0080 0.0090 358,739 -0.00(-10.00%)
Dec 27, 2019 0.0100 0.0109 0.0081 0.0100 261,100 -0.00(-8.26%)
Dec 26, 2019 0.0094 0.0109 0.0091 0.0109 395,582 +0.00(+10.10%)
Dec 24, 2019 0.0111 0.0111 0.0073 0.0099 480,700 +0.00(+2.06%)
Dec 23, 2019 0.0109 0.0109 0.0066 0.0097 605,898 -0.00(-11.01%)
Dec 20, 2019 0.0113 0.0113 0.0091 0.0109 1,676,300 +0.00(+9.00%)
Dec 19, 2019 0.0078 0.0100 0.0078 0.0100 2,065,768 +0.00(+28.21%)
Dec 18, 2019 0.0069 0.0082 0.0051 0.0078 2,579,865 +0.00(+14.71%)
Dec 17, 2019 0.0060 0.0070 0.0050 0.0068 713,641 +0.00(+23.64%)
Dec 16, 2019 0.0070 0.0070 0.0050 0.0055 136,357 -0.00(-8.33%)
Dec 13, 2019 0.0057 0.0068 0.0046 0.0060 647,400 +0.00(+9.09%)
Dec 12, 2019 0.0062 0.0062 0.0050 0.0055 535,499 -0.00(-1.79%)
Dec 11, 2019 0.0063 0.0070 0.0053 0.0056 502,251 -0.00(-6.67%)
Dec 10, 2019 0.0074 0.0075 0.0051 0.0060 452,716 -0.00(-14.29%)
Dec 09, 2019 0.0080 0.0080 0.0050 0.0070 1,894,012 +0.00(+0.00%)
Dec 06, 2019 0.0055 0.0080 0.0050 0.0070 1,587,400 +0.00(+40.00%)
Dec 05, 2019 0.0070 0.0070 0.0050 0.0050 1,098,797 +0.00(+0.00%)
Dec 04, 2019 0.0055 0.0083 0.0050 0.0050 4,525,990 +0.00(+13.64%)
Dec 03, 2019 0.0046 0.0055 0.0044 0.0044 978,230 +0.00(+2.33%)
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.