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

Access-Power & CO Inc (OP: ACCR )

0.0018 UNCHANGED
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 13, 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 (%)
Mar 29, 2002 0.0210 0.0210 0.0195 0.0195 118,900 -0.00(-2.50%)
Mar 28, 2002 0.0210 0.0210 0.0200 0.0200 83,400 +0.00(+2.56%)
Mar 27, 2002 0.0200 0.0200 0.0195 0.0195 76,600 +0.00(+0.00%)
Mar 26, 2002 0.0200 0.0200 0.0190 0.0195 163,600 +0.00(+2.63%)
Mar 25, 2002 0.0200 0.0200 0.0195 0.0190 277,000 -0.00(-2.56%)
Mar 22, 2002 0.0210 0.0210 0.0190 0.0195 250,000 -0.00(-2.50%)
Mar 21, 2002 0.0190 0.0200 0.0190 0.0200 50,200 +0.00(+0.00%)
Mar 20, 2002 0.0200 0.0200 0.0200 0.0200 85,200 +0.00(+5.26%)
Mar 19, 2002 0.0180 0.0200 0.0180 0.0190 383,100 +0.00(+0.00%)
Mar 18, 2002 0.0200 0.0210 0.0190 0.0190 193,900 -0.00(-5.00%)
Mar 15, 2002 0.0180 0.0180 0.0180 0.0200 495,600 +0.00(+0.00%)
Mar 14, 2002 0.0240 0.0240 0.0170 0.0200 940,600 -0.00(-9.09%)
Mar 13, 2002 0.0190 0.0250 0.0180 0.0220 2,023,500 +0.01(+37.50%)
Mar 12, 2002 0.0170 0.0170 0.0160 0.0160 343,900 -0.00(-5.88%)
Mar 11, 2002 0.0200 0.0200 0.0170 0.0170 97,300 -0.00(-10.53%)
Mar 08, 2002 0.0220 0.0220 0.0180 0.0190 1,335,000 -0.00(-15.56%)
Mar 07, 2002 0.0230 0.0255 0.0220 0.0225 646,600 +0.00(+7.14%)
Mar 06, 2002 0.0210 0.0230 0.0200 0.0210 234,800 +0.00(+4.48%)
Mar 05, 2002 0.0200 0.0210 0.0200 0.0201 66,000 +0.00(+0.50%)
Mar 04, 2002 0.0200 0.0210 0.0200 0.0200 107,500 +0.00(+0.00%)
Mar 01, 2002 0.0210 0.0220 0.0210 0.0200 56,200 -0.00(-4.76%)
Feb 28, 2002 0.0220 0.0220 0.0210 0.0210 124,900 +0.00(+0.00%)
Feb 27, 2002 0.0210 0.0210 0.0210 0.0210 81,500 +0.00(+5.00%)
Feb 26, 2002 0.0210 0.0210 0.0210 0.0200 275,500 +0.00(+0.00%)
Feb 25, 2002 0.0200 0.0210 0.0190 0.0200 233,400 +0.00(+0.00%)
Feb 22, 2002 0.0220 0.0220 0.0220 0.0200 243,900 +0.00(+0.00%)
Feb 21, 2002 0.0210 0.0210 0.0210 0.0200 309,900 -0.00(-0.50%)
Feb 20, 2002 0.0200 0.0220 0.0200 0.0201 493,200 +0.00(+0.50%)
Feb 19, 2002 0.0225 0.0225 0.0200 0.0200 298,100 -0.00(-4.76%)
Feb 18, 2002 0.0225 0.0225 0.0200 0.0210 64,300 +0.00(+0.00%)
Feb 15, 2002 0.0220 0.0220 0.0210 0.0210 64,300 -0.00(-4.55%)
Feb 14, 2002 0.0240 0.0240 0.0215 0.0220 453,300 -0.00(-8.33%)
Feb 13, 2002 0.0220 0.0240 0.0220 0.0240 111,000 +0.00(+9.09%)
Feb 12, 2002 0.0220 0.0230 0.0220 0.0220 30,500 -0.00(-4.35%)
Feb 11, 2002 0.0250 0.0250 0.0230 0.0230 79,300 -0.00(-8.00%)
Feb 08, 2002 0.0259 0.0259 0.0240 0.0250 165,700 -0.00(-1.19%)
Feb 07, 2002 0.0250 0.0250 0.0250 0.0253 292,400 +0.00(+1.20%)
Feb 06, 2002 0.0280 0.0280 0.0220 0.0250 355,000 -0.00(-9.09%)
Feb 05, 2002 0.0290 0.0290 0.0230 0.0275 319,500 +0.00(+1.85%)
Feb 04, 2002 0.0265 0.0270 0.0250 0.0270 1,116,200 +0.00(+10.20%)
Feb 01, 2002 0.0260 0.0260 0.0260 0.0245 539,200 +0.00(+6.52%)
Jan 31, 2002 0.0170 0.0262 0.0170 0.0230 2,595,700 +0.01(+39.39%)
Jan 30, 2002 0.0170 0.0185 0.0160 0.0165 996,300 +0.00(+7.84%)
Jan 29, 2002 0.0230 0.0230 0.0150 0.0153 3,524,100 -0.01(-33.48%)
Jan 28, 2002 0.0230 0.0235 0.0230 0.0230 22,000 +0.00(+0.00%)
Jan 25, 2002 0.0230 0.0230 0.0230 0.0230 300 +0.00(+0.00%)
Jan 24, 2002 0.0230 0.0235 0.0230 0.0230 12,200 +0.00(+0.00%)
Jan 23, 2002 0.0215 0.0230 0.0215 0.0230 51,000 +0.00(+6.98%)
Jan 22, 2002 0.0225 0.0255 0.0210 0.0215 1,140,800 +0.00(+2.38%)
Jan 21, 2002 0.0230 0.0230 0.0210 0.0210 403,900 +0.00(+0.00%)
Jan 18, 2002 0.0230 0.0230 0.0210 0.0210 403,900 +0.00(+5.00%)
Jan 17, 2002 0.0210 0.0230 0.0200 0.0200 1,429,000 -0.00(-4.76%)
Jan 16, 2002 0.0210 0.0250 0.0210 0.0210 33,300 +0.00(+0.00%)
Jan 15, 2002 0.0250 0.0250 0.0205 0.0210 736,200 -0.00(-4.55%)
Jan 14, 2002 0.0250 0.0270 0.0210 0.0220 547,900 -0.00(-15.38%)
Jan 11, 2002 0.0220 0.0270 0.0220 0.0260 233,900 +0.00(+8.33%)
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.