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 UNCHANGED
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 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%)
May 01, 2020 0.0042 0.0042 0.0042 0 +0.00(+16.67%)
Apr 30, 2020 0.0034 0.0036 0.0034 0.0036 20,550 +0.00(+5.88%)
Apr 29, 2020 0.0034 0.0042 0.0034 0.0034 351,814 +0.00(+0.00%)
Apr 28, 2020 0.0033 0.0040 0.0033 0.0034 26,500 +0.00(+0.00%)
Apr 24, 2020 0.0034 0.0034 0.0034 0 +0.00(+9.68%)
Apr 23, 2020 0.0045 0.0045 0.0031 0.0031 149,300 -0.00(-11.43%)
Apr 22, 2020 0.0035 0.0035 0.0035 0.0035 14,700 -0.00(-22.22%)
Apr 21, 2020 0.0032 0.0045 0.0032 0.0045 17,000 -0.00(-2.17%)
Apr 20, 2020 0.0046 0.0046 0.0030 0.0046 170,500 +0.00(+53.33%)
Apr 17, 2020 0.0030 0.0036 0.0030 0.0030 123,700 -0.00(-16.67%)
Apr 16, 2020 0.0032 0.0036 0.0030 0.0036 273,400 +0.00(+9.09%)
Apr 15, 2020 0.0035 0.0036 0.0030 0.0033 146,075 -0.00(-13.16%)
Apr 14, 2020 0.0050 0.0050 0.0038 0.0038 74,000 -0.00(-22.45%)
Apr 13, 2020 0.0050 0.0050 0.0035 0.0049 242,200 -0.00(-2.00%)
Apr 09, 2020 0.0037 0.0050 0.0030 0.0050 285,300 +0.00(+100.00%)
Apr 08, 2020 0.0036 0.0057 0.0025 0.0025 342,000 -0.00(-35.90%)
Apr 07, 2020 0.0040 0.0049 0.0038 0.0039 574,969 -0.00(-22.00%)
Apr 06, 2020 0.0038 0.0050 0.0038 0.0050 20,580 -0.00(-16.67%)
Apr 03, 2020 0.0040 0.0060 0.0038 0.0060 267,400 +0.00(+20.00%)
Apr 02, 2020 0.0038 0.0055 0.0025 0.0050 134,652 +0.00(+25.00%)
Apr 01, 2020 0.0042 0.0042 0.0040 0.0040 113,500 -0.00(-18.37%)
Mar 31, 2020 0.0055 0.0055 0.0035 0.0049 82,983 -0.00(-2.00%)
Mar 30, 2020 0.0040 0.0055 0.0032 0.0050 860,033 +0.00(+25.00%)
Mar 27, 2020 0.0039 0.0048 0.0024 0.0040 358,000 -0.00(-2.44%)
Mar 26, 2020 0.0035 0.0049 0.0024 0.0041 1,104,366 +0.00(+17.14%)
Mar 25, 2020 0.0051 0.0059 0.0030 0.0035 158,100 -0.00(-30.00%)
Mar 24, 2020 0.0051 0.0059 0.0021 0.0050 728,900 -0.00(-16.67%)
Mar 23, 2020 0.0036 0.0060 0.0024 0.0060 1,510,542 +0.00(+215.79%)
Mar 20, 2020 0.0019 0.0019 0.0019 0.0019 75,900 +0.00(+0.00%)
Mar 19, 2020 0.0019 0.0025 0.0019 0.0019 395,457 +0.00(+35.71%)
Mar 18, 2020 0.0024 0.0024 0.0014 0.0014 14,250 +0.00(+0.00%)
Mar 17, 2020 0.0014 0.0019 0.0014 0.0014 40,100 -0.00(-30.00%)
Mar 16, 2020 0.0020 0.0020 0.0020 0.0020 21,200 -0.00(-4.76%)
Mar 13, 2020 0.0023 0.0023 0.0012 0.0021 455,000 -0.00(-8.70%)
Mar 12, 2020 0.0012 0.0023 0.0012 0.0023 515,000 +0.00(+4.55%)
Mar 11, 2020 0.0023 0.0025 0.0015 0.0022 1,702,100 -0.00(-21.43%)
Mar 10, 2020 0.0033 0.0033 0.0022 0.0028 509,804 +0.00(+0.00%)
Mar 09, 2020 0.0032 0.0039 0.0028 0.0028 1,264,760 -0.00(-33.33%)
Mar 06, 2020 0.0032 0.0050 0.0032 0.0042 902,700 -0.00(-14.29%)
Mar 05, 2020 0.0046 0.0049 0.0046 0.0049 15,710 +0.00(+6.52%)
Mar 04, 2020 0.0035 0.0046 0.0034 0.0046 782,211 +0.00(+2.22%)
Mar 03, 2020 0.0045 0.0046 0.0034 0.0045 430,428 +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.