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 (%)
Sep 28, 2007 0.0045 0.0060 0.0004 0.0025 4,908,125 +0.00(+13.64%)
Sep 27, 2007 0.0006 0.0060 0.0006 0.0022 35,450 +0.00(+266.67%)
Sep 26, 2007 0.0006 0.0006 0.0006 0.0006 700 +0.00(+0.00%)
Sep 25, 2007 0.0006 0.0007 0.0006 0.0006 130,500 +0.00(+0.00%)
Sep 24, 2007 0.0006 0.0007 0.0006 0.0006 4,500 +0.00(+50.00%)
Sep 21, 2007 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 20, 2007 0.0004 0.0004 0.0004 0.0004 1,000 -0.00(-33.33%)
Sep 19, 2007 0.0012 0.0049 0.0004 0.0006 1,802,739 -0.00(-53.85%)
Sep 18, 2007 0.0012 0.0020 0.0012 0.0013 50,024 -0.00(-35.00%)
Sep 17, 2007 0.0020 0.0025 0.0020 0.0020 191,426 +0.00(+0.00%)
Sep 14, 2007 0.0020 0.0020 0.0020 0.0020 9,600 +0.00(+0.00%)
Sep 13, 2007 0.0020 0.0020 0.0012 0.0020 308,600 +0.00(+0.00%)
Sep 12, 2007 0.0021 0.0028 0.0020 0.0020 2,641,256 -0.00(-4.76%)
Sep 11, 2007 0.0021 0.0021 0.0021 0.0021 200 -0.00(-57.14%)
Sep 10, 2007 0.0021 0.0049 0.0021 0.0049 41,150 +0.00(+0.00%)
Sep 07, 2007 0.0021 0.0049 0.0021 0.0049 77,465 +0.00(+96.00%)
Sep 06, 2007 0.0050 0.0050 0.0021 0.0025 1,173,333 -0.00(-50.00%)
Sep 05, 2007 0.0021 0.0050 0.0021 0.0050 6,000 +0.00(+25.00%)
Sep 04, 2007 0.0021 0.0040 0.0021 0.0040 67,900 +0.00(+90.48%)
Aug 31, 2007 0.0021 0.0025 0.0021 0.0021 4,574 +0.00(+0.00%)
Aug 30, 2007 0.0021 0.0055 0.0021 0.0021 405,033 +0.00(+0.00%)
Aug 29, 2007 0.0020 0.0055 0.0020 0.0021 1,489,800 +0.00(+5.00%)
Aug 28, 2007 0.0021 0.0055 0.0020 0.0020 420,300 -0.00(-4.76%)
Aug 27, 2007 0.0021 0.0030 0.0021 0.0021 213,500 -0.00(-47.50%)
Aug 24, 2007 0.0060 0.0060 0.0040 0.0040 1,450 +0.00(+90.48%)
Aug 23, 2007 0.0031 0.0050 0.0021 0.0021 2,240 -0.00(-32.26%)
Aug 22, 2007 0.0033 0.0060 0.0031 0.0031 338,662 -0.00(-6.06%)
Aug 21, 2007 0.0031 0.0033 0.0031 0.0033 1,500 +0.00(+6.45%)
Aug 20, 2007 0.0031 0.0031 0.0031 0.0031 1,000 -0.00(-47.46%)
Aug 17, 2007 0.0059 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Aug 16, 2007 0.0060 0.0060 0.0059 0.0059 33,554 -0.00(-1.67%)
Aug 15, 2007 0.0050 0.0060 0.0050 0.0060 89,842 +0.00(+71.43%)
Aug 14, 2007 0.0035 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 13, 2007 0.0021 0.0060 0.0021 0.0035 467,800 -0.00(-41.67%)
Aug 10, 2007 0.0060 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Aug 09, 2007 0.0050 0.0060 0.0020 0.0060 537,506 +0.00(+9.09%)
Aug 08, 2007 0.0012 0.0055 0.0012 0.0055 150,200 +0.00(+83.33%)
Aug 07, 2007 0.0031 0.0031 0.0030 0.0030 160,000 +0.00(+0.00%)
Aug 06, 2007 0.0040 0.0050 0.0030 0.0030 74,700 -0.00(-3.23%)
Aug 03, 2007 0.0031 0.0031 0.0031 0.0031 1,000 +0.00(+0.00%)
Aug 02, 2007 0.0031 0.0031 0.0031 0.0031 15,000 -0.00(-38.00%)
Aug 01, 2007 0.0031 0.0050 0.0031 0.0050 351,000 +0.00(+61.29%)
Jul 31, 2007 0.0032 0.0032 0.0031 0.0031 3,000 -0.00(-38.00%)
Jul 30, 2007 0.0050 0.0050 0.0050 0.0050 26,000 +0.00(+42.86%)
Jul 27, 2007 0.0060 0.0060 0.0031 0.0035 87,416 +0.00(+12.90%)
Jul 26, 2007 0.0031 0.0060 0.0031 0.0031 1,200 +0.00(+0.00%)
Jul 25, 2007 0.0050 0.0060 0.0031 0.0031 293,500 -0.00(-38.00%)
Jul 24, 2007 0.0060 0.0060 0.0050 0.0050 633,103 +0.00(+66.67%)
Jul 23, 2007 0.0060 0.0060 0.0021 0.0030 175,000 -0.00(-50.00%)
Jul 20, 2007 0.0021 0.0060 0.0021 0.0060 820,700 +0.00(+20.00%)
Jul 19, 2007 0.0025 0.0055 0.0025 0.0050 32,375 +0.00(+100.00%)
Jul 18, 2007 0.0025 0.0030 0.0025 0.0025 5,250 -0.00(-16.67%)
Jul 17, 2007 0.0040 0.0060 0.0025 0.0030 80,500 +0.00(+30.43%)
Jul 16, 2007 0.0021 0.0025 0.0021 0.0023 200,000 -0.00(-61.67%)
Jul 13, 2007 0.0023 0.0060 0.0023 0.0060 412,010 +0.00(+0.00%)
Jul 12, 2007 0.0021 0.0060 0.0021 0.0060 7,000 +0.00(+50.00%)
Jul 11, 2007 0.0021 0.0055 0.0021 0.0040 127,250 -0.00(-33.33%)
Jul 10, 2007 0.0048 0.0060 0.0028 0.0060 2,038,700 +0.00(+25.00%)
Jul 09, 2007 0.0031 0.0075 0.0029 0.0048 475,250 +0.00(+54.84%)
Jul 06, 2007 0.0031 0.0031 0.0031 0.0031 210 -0.00(-55.71%)
Jul 05, 2007 0.0060 0.0080 0.0028 0.0070 641,267 +0.00(+75.00%)
Jul 03, 2007 0.0060 0.0060 0.0031 0.0040 578,100 -0.00(-33.33%)
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.