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

Access-Power & CO Inc (OP: ACCR )

0.0018 +0.0004 (+28.57%)
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 (%)
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%)
Apr 02, 2007 0.0004 0.0004 0.0004 0.0004 49,924 +0.00(+0.00%)
Mar 30, 2007 0.0004 0.0004 0.0004 0.0004 13,970 +0.00(+0.00%)
Mar 29, 2007 0.0004 0.0005 0.0004 0.0004 343,308 +0.00(+0.00%)
Mar 28, 2007 0.0006 0.0006 0.0004 0.0004 241,367 +0.00(+0.00%)
Mar 27, 2007 0.0004 0.0004 0.0004 0.0004 1,250 +0.00(+0.00%)
Mar 26, 2007 0.0004 0.0004 0.0004 0.0004 18,450 +0.00(+0.00%)
Mar 23, 2007 0.0007 0.0007 0.0004 0.0004 14,785 -0.00(-42.86%)
Mar 22, 2007 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 21, 2007 0.0007 0.0007 0.0004 0.0007 1,050,900 +0.00(+0.00%)
Mar 20, 2007 0.0004 0.0007 0.0004 0.0007 401,500 +0.00(+0.00%)
Mar 19, 2007 0.0004 0.0007 0.0004 0.0007 234,200 +0.00(+75.00%)
Mar 16, 2007 0.0004 0.0004 0.0004 0.0004 12,500 +0.00(+0.00%)
Mar 15, 2007 0.0004 0.0004 0.0004 0.0004 30,000 +0.00(+0.00%)
Mar 14, 2007 0.0004 0.0004 0.0004 0.0004 5,000 +0.00(+0.00%)
Mar 13, 2007 0.0004 0.0004 0.0004 0.0004 500 +0.00(+0.00%)
Mar 12, 2007 0.0004 0.0004 0.0004 0.0004 10,000 +0.00(+0.00%)
Mar 09, 2007 0.0004 0.0004 0.0004 0.0004 1,350 +0.00(+0.00%)
Mar 08, 2007 0.0004 0.0004 0.0004 0.0004 35,675 +0.00(+0.00%)
Mar 07, 2007 0.0004 0.0005 0.0004 0.0004 744 +0.00(+0.00%)
Mar 06, 2007 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Mar 05, 2007 0.0004 0.0004 0.0004 0.0004 10,000 -0.00(-33.33%)
Mar 02, 2007 0.0006 0.0006 0.0006 0.0006 6,000 +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.