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

Access-Power & CO Inc (OP: ACCR )

0.0014 UNCHANGED
Last Price Updated: 3:58 PM EDT, Apr 29, 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 (%)
Apr 30, 2021 0.0250 0.0250 0.0198 0.0198 910,000 -0.00(-9.59%)
Apr 29, 2021 0.0230 0.0240 0.0200 0.0219 997,548 -0.00(-8.75%)
Apr 28, 2021 0.0250 0.0250 0.0230 0.0240 333,765 -0.00(-7.69%)
Apr 27, 2021 0.0310 0.0310 0.0250 0.0260 644,961 -0.00(-13.33%)
Apr 26, 2021 0.0320 0.0320 0.0250 0.0300 313,496 -0.00(-11.50%)
Apr 23, 2021 0.0300 0.0339 0.0260 0.0339 194,500 +0.00(+13.00%)
Apr 22, 2021 0.0295 0.0300 0.0227 0.0300 172,392 +0.00(+0.00%)
Apr 21, 2021 0.0300 0.0300 0.0240 0.0300 338,795 +0.00(+0.33%)
Apr 20, 2021 0.0395 0.0400 0.0222 0.0299 1,272,644 -0.00(-6.85%)
Apr 19, 2021 0.0450 0.0450 0.0276 0.0321 1,302,190 +0.00(+8.81%)
Apr 16, 2021 0.0528 0.0528 0.0236 0.0295 2,233,800 -0.02(-38.41%)
Apr 15, 2021 0.0445 0.0500 0.0350 0.0479 1,176,028 +0.00(+7.64%)
Apr 14, 2021 0.0400 0.0450 0.0400 0.0445 774,111 +0.00(+11.25%)
Apr 13, 2021 0.0450 0.0478 0.0362 0.0400 303,336 -0.00(-11.11%)
Apr 12, 2021 0.0400 0.0500 0.0350 0.0450 2,359,093 +0.01(+40.62%)
Apr 09, 2021 0.0288 0.0378 0.0280 0.0320 1,792,600 +0.01(+18.52%)
Apr 08, 2021 0.0244 0.0280 0.0198 0.0270 1,094,133 +0.00(+10.66%)
Apr 07, 2021 0.0235 0.0244 0.0234 0.0244 188,325 +0.00(+0.00%)
Apr 06, 2021 0.0274 0.0274 0.0200 0.0244 60,651 -0.00(-10.95%)
Apr 05, 2021 0.0277 0.0277 0.0200 0.0274 463,376 -0.00(-5.19%)
Apr 01, 2021 0.0220 0.0289 0.0195 0.0289 316,400 +0.01(+44.50%)
Mar 31, 2021 0.0289 0.0289 0.0195 0.0200 579,775 -0.00(-9.91%)
Mar 30, 2021 0.0220 0.0235 0.0200 0.0222 669,245 -0.00(-3.48%)
Mar 29, 2021 0.0339 0.0339 0.0165 0.0230 2,452,293 -0.01(-22.82%)
Mar 26, 2021 0.0191 0.0339 0.0155 0.0298 1,790,700 +0.00(+15.06%)
Mar 25, 2021 0.0180 0.0272 0.0180 0.0259 153,160 +0.00(+21.03%)
Mar 24, 2021 0.0165 0.0300 0.0165 0.0214 1,011,348 -0.00(-17.69%)
Mar 23, 2021 0.0339 0.0339 0.0250 0.0260 1,186,117 -0.01(-18.75%)
Mar 22, 2021 0.0290 0.0360 0.0251 0.0320 1,611,873 +0.01(+28.00%)
Mar 19, 2021 0.0250 0.0300 0.0230 0.0250 750,300 +0.00(+0.00%)
Mar 18, 2021 0.0230 0.0260 0.0190 0.0250 495,360 -0.00(-1.96%)
Mar 17, 2021 0.0250 0.0260 0.0220 0.0255 966,005 +0.00(+6.25%)
Mar 16, 2021 0.0188 0.0250 0.0188 0.0240 243,450 +0.00(+20.00%)
Mar 15, 2021 0.0200 0.0200 0.0188 0.0200 112,621 -0.00(-4.76%)
Mar 12, 2021 0.0227 0.0275 0.0170 0.0210 680,500 -0.00(-4.55%)
Mar 11, 2021 0.0170 0.0308 0.0170 0.0220 1,208,877 +0.01(+30.95%)
Mar 10, 2021 0.0179 0.0190 0.0125 0.0168 1,199,394 -0.00(-6.15%)
Mar 09, 2021 0.0130 0.0200 0.0110 0.0179 924,677 +0.00(+24.31%)
Mar 08, 2021 0.0133 0.0174 0.0099 0.0144 341,518 +0.00(+9.09%)
Mar 05, 2021 0.0163 0.0200 0.0107 0.0132 935,400 -0.00(-5.04%)
Mar 04, 2021 0.0200 0.0200 0.0065 0.0139 1,485,545 -0.00(-16.27%)
Mar 03, 2021 0.0200 0.0240 0.0165 0.0166 1,283,767 -0.00(-12.17%)
Mar 02, 2021 0.0265 0.0280 0.0156 0.0189 2,896,791 -0.01(-30.26%)
Mar 01, 2021 0.0370 0.0370 0.0250 0.0271 1,417,982 -0.00(-12.58%)
Feb 26, 2021 0.0310 0.0374 0.0257 0.0310 938,800 -0.00(-13.89%)
Feb 25, 2021 0.0400 0.0490 0.0349 0.0360 1,096,928 -0.01(-17.05%)
Feb 24, 2021 0.0500 0.0510 0.0370 0.0434 3,219,441 -0.01(-13.03%)
Feb 23, 2021 0.0500 0.0500 0.0407 0.0499 1,296,669 +0.00(+0.20%)
Feb 22, 2021 0.0400 0.0570 0.0400 0.0498 1,152,306 +0.00(+3.75%)
Feb 19, 2021 0.0500 0.0570 0.0350 0.0480 3,860,100 +0.00(+2.13%)
Feb 18, 2021 0.0270 0.0720 0.0200 0.0470 10,045,158 +0.03(+113.64%)
Feb 17, 2021 0.0300 0.0300 0.0220 0.0220 1,051,723 -0.01(-21.43%)
Feb 16, 2021 0.0280 0.0300 0.0210 0.0280 1,062,604 +0.00(+12.00%)
Feb 12, 2021 0.0270 0.0320 0.0175 0.0250 1,424,900 -0.00(-13.79%)
Feb 11, 2021 0.0270 0.0290 0.0200 0.0290 1,582,624 +0.00(+13.73%)
Feb 10, 2021 0.0243 0.0390 0.0200 0.0255 1,303,700 +0.00(+6.69%)
Feb 09, 2021 0.0289 0.0289 0.0200 0.0239 1,238,544 -0.00(-0.42%)
Feb 08, 2021 0.0220 0.0289 0.0165 0.0240 2,736,080 +0.00(+9.09%)
Feb 05, 2021 0.0226 0.0285 0.0162 0.0220 2,435,000 -0.00(-2.22%)
Feb 04, 2021 0.0150 0.0260 0.0128 0.0225 5,072,227 +0.01(+73.08%)
Feb 03, 2021 0.0121 0.0200 0.0120 0.0130 1,838,590 -0.00(-13.33%)
Feb 02, 2021 0.0160 0.0167 0.0125 0.0150 367,264 -0.00(-0.66%)
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.