Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Access-Power & CO Inc (OP: ACCR )

0.0022 +0.0008 (+57.14%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 28, 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, 2002 0.0151 0.0160 0.0140 0.0145 799,300 -0.00(-9.37%)
May 28, 2002 0.0100 0.0160 0.0100 0.0160 2,274,000 +0.01(+60.00%)
May 27, 2002 0.0110 0.0110 0.0100 0.0100 16,000 +0.00(+0.00%)
May 24, 2002 0.0110 0.0110 0.0100 0.0100 16,000 -0.00(-9.09%)
May 23, 2002 0.0110 0.0110 0.0110 0.0110 205,100 +0.00(+0.00%)
May 22, 2002 0.0110 0.0110 0.0110 0.0110 15,000 +0.00(+0.00%)
May 21, 2002 0.0110 0.0110 0.0110 0.0110 86,000 +0.00(+0.00%)
May 20, 2002 0.0110 0.0110 0.0110 0.0110 6,700 -0.00(-8.33%)
May 17, 2002 0.0111 0.0111 0.0111 0.0120 21,300 +0.00(+7.14%)
May 16, 2002 0.0120 0.0120 0.0111 0.0112 139,300 +0.00(+0.90%)
May 15, 2002 0.0125 0.0130 0.0110 0.0111 198,700 -0.00(-11.20%)
May 14, 2002 0.0125 0.0130 0.0125 0.0125 60,700 +0.00(+0.00%)
May 13, 2002 0.0125 0.0125 0.0125 0.0125 12,600 -0.00(-10.71%)
May 10, 2002 0.0125 0.0140 0.0125 0.0140 44,000 +0.00(+12.00%)
May 09, 2002 0.0090 0.0110 0.0090 0.0125 993,900 +0.00(+28.87%)
May 08, 2002 0.0090 0.0100 0.0090 0.0097 272,200 +0.00(+7.78%)
May 07, 2002 0.0098 0.0110 0.0098 0.0090 945,100 -0.00(-7.22%)
May 06, 2002 0.0090 0.0100 0.0090 0.0097 277,700 +0.00(+5.43%)
May 03, 2002 0.0091 0.0095 0.0080 0.0092 3,283,800 -0.00(-3.16%)
May 02, 2002 0.0090 0.0095 0.0090 0.0095 42,500 +0.00(+5.56%)
May 01, 2002 0.0090 0.0108 0.0090 0.0090 116,500 -0.00(-10.00%)
Apr 30, 2002 0.0110 0.0110 0.0100 0.0100 436,800 +0.00(+0.00%)
Apr 29, 2002 0.0110 0.0120 0.0095 0.0100 632,200 -0.00(-4.76%)
Apr 26, 2002 0.0100 0.0110 0.0100 0.0105 127,900 +0.00(+0.00%)
Apr 25, 2002 0.0130 0.0160 0.0095 0.0105 1,573,000 -0.00(-12.50%)
Apr 24, 2002 0.0095 0.0140 0.0095 0.0120 161,500 +0.00(+20.00%)
Apr 23, 2002 0.0100 0.0115 0.0090 0.0100 626,500 +0.00(+11.11%)
Apr 22, 2002 0.0130 0.0135 0.0090 0.0090 2,513,000 -0.00(-33.33%)
Apr 19, 2002 0.0140 0.0140 0.0140 0.0135 44,300 -0.00(-10.00%)
Apr 18, 2002 0.0150 0.0160 0.0130 0.0150 259,300 +0.00(+11.11%)
Apr 17, 2002 0.0125 0.0135 0.0125 0.0135 1,047,700 +0.00(+8.00%)
Apr 16, 2002 0.0140 0.0140 0.0125 0.0125 783,100 -0.00(-3.85%)
Apr 15, 2002 0.0135 0.0135 0.0135 0.0130 10,400 +0.00(+0.00%)
Apr 12, 2002 0.0185 0.0185 0.0120 0.0130 762,500 -0.01(-29.73%)
Apr 11, 2002 0.0180 0.0195 0.0180 0.0185 30,500 +0.00(+1.09%)
Apr 10, 2002 0.0170 0.0195 0.0170 0.0183 431,000 +0.00(+7.65%)
Apr 09, 2002 0.0170 0.0170 0.0170 0.0170 1,000 +0.00(+0.00%)
Apr 08, 2002 0.0170 0.0170 0.0170 0.0170 1,800 +0.00(+0.00%)
Apr 05, 2002 0.0170 0.0170 0.0170 0.0170 172,500 +0.00(+0.00%)
Apr 04, 2002 0.0180 0.0190 0.0160 0.0170 1,328,600 -0.00(-10.53%)
Apr 03, 2002 0.0190 0.0190 0.0190 0.0190 16,800 -0.00(-2.06%)
Apr 02, 2002 0.0220 0.0220 0.0190 0.0194 459,300 -0.00(-0.51%)
Apr 01, 2002 0.0195 0.0195 0.0195 0.0195 42,800 +0.00(+0.00%)
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%)
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.