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

Aac Clyde Space Ab (OP: ACCMF )

4.210 UNCHANGED
Last Price Updated: 11:25 AM EDT, May 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 28, 2021 0.3245 0.3245 0.3245 0.3330 510 +0.03(+11.37%)
May 26, 2021 0.2990 0.2990 0.2990 0 -0.01(-4.50%)
May 25, 2021 0.3041 0.3131 0.3041 0.3131 6,500 +0.01(+3.68%)
May 24, 2021 0.3080 0.3080 0.3020 0.3020 9,137 +0.01(+4.53%)
May 20, 2021 0.2889 0.2889 0.2889 0 +0.01(+3.59%)
May 19, 2021 0.2700 0.2789 0.2700 0.2789 3,012 +0.01(+3.14%)
May 18, 2021 0.3128 0.3128 0.2701 0.2704 5,260 -0.01(-5.22%)
May 17, 2021 0.2853 0.2853 0.2853 0.2853 240 +0.01(+5.20%)
May 14, 2021 0.2712 0.2712 0.2712 0.2712 1,000 -0.02(-6.58%)
May 13, 2021 0.2903 0.2903 0.2903 0.2903 3,500 +0.01(+2.15%)
May 12, 2021 0.2842 0.2842 0.2842 0.2842 1,055 +0.00(+0.74%)
May 11, 2021 0.2821 0.2914 0.2821 0.2821 2,600 -0.01(-4.98%)
May 10, 2021 0.2989 0.2989 0.2969 0.2969 10,300 -0.01(-1.69%)
May 07, 2021 0.3010 0.3020 0.3010 0.3020 5,700 +0.00(+0.50%)
May 04, 2021 0.3005 0.3005 0.3005 0 +0.00(+0.27%)
Apr 30, 2021 0.2997 0.2997 0.2997 0 +0.01(+4.79%)
Apr 29, 2021 0.2999 0.2999 0.2860 0.2860 7,300 -0.01(-4.67%)
Apr 28, 2021 0.3000 0.3024 0.2929 0.3000 2,712 +0.01(+3.09%)
Apr 27, 2021 0.3000 0.3000 0.2910 0.2910 5,033 -0.00(-1.56%)
Apr 26, 2021 0.2910 0.2956 0.2841 0.2956 43,150 -0.01(-1.76%)
Apr 23, 2021 0.3009 0.3009 0.3009 0.3009 5,000 -0.01(-3.00%)
Apr 22, 2021 0.2949 0.3132 0.2949 0.3102 3,300 +0.02(+5.69%)
Apr 21, 2021 0.3040 0.3040 0.2870 0.2935 40,900 -0.02(-6.02%)
Apr 20, 2021 0.3096 0.3123 0.3096 0.3123 3,010 +0.01(+2.13%)
Apr 19, 2021 0.3058 0.3058 0.3058 0.3058 180 -0.00(-0.03%)
Apr 16, 2021 0.3049 0.3059 0.3049 0.3059 200 +0.00(+1.32%)
Apr 15, 2021 0.3162 0.3162 0.3019 0.3019 20,218 -0.01(-2.61%)
Apr 14, 2021 0.3100 0.3100 0.3100 0.3100 4,351 -0.00(-0.58%)
Apr 13, 2021 0.3200 0.3200 0.3118 0.3118 10,250 -0.01(-2.56%)
Apr 12, 2021 0.3256 0.3256 0.3150 0.3200 4,709 -0.00(-0.68%)
Apr 09, 2021 0.3235 0.3235 0.3222 0.3222 500 -0.01(-1.98%)
Apr 08, 2021 0.3287 0.3287 0.3287 30 +0.00(+0.00%)
Apr 06, 2021 0.3337 0.3337 0.3287 0.3287 12,000 -0.02(-4.48%)
Apr 01, 2021 0.3441 0.3441 0.3441 0 +0.02(+5.36%)
Mar 31, 2021 0.3266 0.3266 0.3266 0.3266 649 +0.01(+3.58%)
Mar 30, 2021 0.3077 0.3153 0.3077 0.3153 4,150 +0.00(+0.35%)
Mar 26, 2021 0.3142 0.3142 0.3142 0 -0.00(-1.29%)
Mar 25, 2021 0.3100 0.3183 0.3100 0.3183 17,500 +0.01(+2.08%)
Mar 24, 2021 0.3307 0.3307 0.3118 0.3118 2,600 +0.01(+2.97%)
Mar 23, 2021 0.3117 0.3196 0.3028 0.3028 8,700 -0.02(-5.64%)
Mar 22, 2021 0.3391 0.3411 0.3027 0.3209 34,204 -0.02(-7.04%)
Mar 19, 2021 0.3372 0.3452 0.3269 0.3452 14,400 -0.00(-1.17%)
Mar 18, 2021 0.3493 0.3493 0.3493 45 +0.00(+0.00%)
Mar 17, 2021 0.3473 0.3493 0.3340 0.3493 1,850 +0.00(+0.06%)
Mar 16, 2021 0.3441 0.3546 0.3365 0.3491 33,995 -0.01(-3.46%)
Mar 15, 2021 0.3576 0.3616 0.3375 0.3616 15,214 -0.01(-2.27%)
Mar 12, 2021 0.3700 0.3700 0.3700 1 +0.00(+0.00%)
Mar 11, 2021 0.3681 0.3700 0.3534 0.3700 1,480 +0.01(+1.68%)
Mar 10, 2021 0.3619 0.3639 0.3459 0.3639 10,468 -0.01(-2.47%)
Mar 09, 2021 0.3731 0.3731 0.3731 0.3731 8,005 +0.01(+2.98%)
Mar 08, 2021 0.3633 0.3633 0.3623 0.3623 12,006 +0.03(+7.51%)
Mar 05, 2021 0.3566 0.3566 0.3370 0.3370 13,300 -0.02(-6.60%)
Mar 04, 2021 0.3623 0.3683 0.3593 0.3608 4,242 -0.02(-5.72%)
Mar 03, 2021 0.3797 0.3837 0.3687 0.3827 29,355 +0.00(+0.71%)
Mar 02, 2021 0.3682 0.3898 0.3682 0.3800 4,250 -0.00(-0.39%)
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.