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: 9:30 AM EDT, Jun 3, 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 (%)
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%)
Jul 01, 2020 0.0048 0.0059 0.0048 0.0050 235,000 +0.00(+4.17%)
Jun 30, 2020 0.0050 0.0050 0.0031 0.0048 199,440 +0.00(+26.32%)
Jun 29, 2020 0.0090 0.0090 0.0026 0.0038 329,249 -0.00(-36.67%)
Jun 26, 2020 0.0100 0.0100 0.0035 0.0060 921,700 +0.00(+20.00%)
Jun 25, 2020 0.0070 0.0070 0.0050 0.0050 1,580,582 -0.00(-1.96%)
Jun 24, 2020 0.0038 0.0088 0.0028 0.0051 2,179,130 +0.00(+88.89%)
Jun 23, 2020 0.0043 0.0043 0.0027 0.0027 11,500 -0.00(-18.18%)
Jun 22, 2020 0.0025 0.0033 0.0025 0.0033 55,348 -0.00(-5.71%)
Jun 19, 2020 0.0025 0.0035 0.0022 0.0035 140,200 +0.00(+40.00%)
Jun 18, 2020 0.0025 0.0025 0.0025 0.0025 1,700 +0.00(+0.00%)
Jun 17, 2020 0.0028 0.0028 0.0025 0.0025 21,466 -0.00(-19.35%)
Jun 16, 2020 0.0031 0.0031 0.0031 0.0031 700 +0.00(+19.23%)
Jun 15, 2020 0.0022 0.0026 0.0022 0.0026 116,140 +0.00(+0.00%)
Jun 12, 2020 0.0028 0.0029 0.0026 0.0026 152,700 +0.00(+0.00%)
Jun 11, 2020 0.0031 0.0031 0.0026 0.0026 37,000 -0.00(-16.13%)
Jun 10, 2020 0.0031 0.0031 0.0031 0.0031 60,322 +0.00(+0.00%)
Jun 09, 2020 0.0032 0.0041 0.0031 0.0031 47,455 +0.00(+0.00%)
Jun 08, 2020 0.0041 0.0041 0.0030 0.0031 494,929 -0.00(-31.11%)
Jun 05, 2020 0.0050 0.0053 0.0042 0.0045 400,000 +0.00(+28.57%)
Jun 04, 2020 0.0043 0.0050 0.0033 0.0035 487,588 -0.00(-18.60%)
Jun 03, 2020 0.0026 0.0043 0.0026 0.0043 141,445 +0.00(+43.33%)
Jun 02, 2020 0.0030 0.0041 0.0030 0.0030 315,245 +0.00(+0.00%)
Jun 01, 2020 0.0043 0.0043 0.0030 0.0030 83,000 +0.00(+0.00%)
May 29, 2020 0.0030 0.0030 0.0030 0.0030 16,900 +0.00(+7.14%)
May 28, 2020 0.0029 0.0029 0.0025 0.0028 284,610 +0.00(+0.00%)
May 27, 2020 0.0029 0.0035 0.0028 0.0028 606,000 +0.00(+12.00%)
May 26, 2020 0.0022 0.0025 0.0022 0.0025 59,482 -0.00(-3.85%)
May 22, 2020 0.0026 0.0026 0.0026 0.0026 154,900 +0.00(+0.00%)
May 21, 2020 0.0026 0.0035 0.0026 0.0026 138,874 -0.00(-25.71%)
May 20, 2020 0.0026 0.0035 0.0026 0.0035 81,000 +0.00(+34.62%)
May 19, 2020 0.0035 0.0035 0.0026 0.0026 3,339 -0.00(-7.14%)
May 18, 2020 0.0028 0.0028 0.0028 0.0028 4,245 +0.00(+0.00%)
May 15, 2020 0.0028 0.0028 0.0028 0.0028 11,600 +0.00(+0.00%)
May 14, 2020 0.0026 0.0028 0.0026 0.0028 236,000 +0.00(+7.69%)
May 13, 2020 0.0034 0.0034 0.0026 0.0026 845,789 -0.00(-23.53%)
May 12, 2020 0.0027 0.0034 0.0027 0.0034 408,470 +0.00(+30.77%)
May 11, 2020 0.0021 0.0028 0.0021 0.0026 332,105 +0.00(+0.00%)
May 08, 2020 0.0026 0.0026 0.0026 0.0026 400 +0.00(+0.00%)
May 07, 2020 0.0026 0.0026 0.0026 0.0026 1,889 -0.00(-23.53%)
May 06, 2020 0.0016 0.0034 0.0016 0.0034 164,280 +0.00(+0.00%)
May 05, 2020 0.0042 0.0044 0.0016 0.0034 1,992,500 -0.00(-19.05%)
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.