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

Access-Power & CO Inc (OP: ACCR )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EDT, May 23, 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 0.0250 0.0250 0.0131 0.0219 541,269 -0.00(-6.81%)
May 27, 2021 0.0210 0.0235 0.0100 0.0235 427,264 +0.00(+11.90%)
May 26, 2021 0.0188 0.0210 0.0180 0.0210 252,749 -0.00(-4.55%)
May 25, 2021 0.0200 0.0230 0.0200 0.0220 142,707 -0.00(-5.17%)
May 24, 2021 0.0239 0.0239 0.0191 0.0232 17,055 -0.00(-10.77%)
May 21, 2021 0.0183 0.0260 0.0183 0.0260 128,235 +0.00(+0.00%)
May 20, 2021 0.0200 0.0270 0.0180 0.0260 609,876 +0.00(+13.04%)
May 19, 2021 0.0270 0.0270 0.0150 0.0230 95,210 -0.00(-11.54%)
May 18, 2021 0.0144 0.0269 0.0144 0.0260 370,750 +0.01(+30.00%)
May 17, 2021 0.0155 0.0240 0.0110 0.0200 219,190 -0.00(-12.66%)
May 14, 2021 0.0230 0.0230 0.0229 0.0229 20,530 +0.00(+1.78%)
May 13, 2021 0.0225 0.0225 0.0225 0.0225 11,315 +0.00(+2.27%)
May 12, 2021 0.0160 0.0270 0.0160 0.0220 317,080 -0.00(-3.51%)
May 11, 2021 0.0186 0.0235 0.0186 0.0228 210,257 -0.00(-0.87%)
May 10, 2021 0.0200 0.0230 0.0185 0.0230 189,311 -0.00(-4.17%)
May 07, 2021 0.0180 0.0270 0.0180 0.0240 529,097 +0.01(+37.93%)
May 06, 2021 0.0275 0.0275 0.0150 0.0174 578,250 -0.01(-24.02%)
May 05, 2021 0.0288 0.0288 0.0173 0.0229 398,814 +0.00(+20.53%)
May 04, 2021 0.0180 0.0315 0.0160 0.0190 1,405,287 +0.00(+3.26%)
May 03, 2021 0.0190 0.0200 0.0183 0.0184 790,133 -0.00(-7.07%)
Apr 30, 2021 0.0250 0.0250 0.0198 0.0198 910,000 -0.00(-9.59%)
Apr 29, 2021 0.0230 0.0240 0.0200 0.0219 997,548 -0.00(-8.75%)
Apr 28, 2021 0.0250 0.0250 0.0230 0.0240 333,765 -0.00(-7.69%)
Apr 27, 2021 0.0310 0.0310 0.0250 0.0260 644,961 -0.00(-13.33%)
Apr 26, 2021 0.0320 0.0320 0.0250 0.0300 313,496 -0.00(-11.50%)
Apr 23, 2021 0.0300 0.0339 0.0260 0.0339 194,500 +0.00(+13.00%)
Apr 22, 2021 0.0295 0.0300 0.0227 0.0300 172,392 +0.00(+0.00%)
Apr 21, 2021 0.0300 0.0300 0.0240 0.0300 338,795 +0.00(+0.33%)
Apr 20, 2021 0.0395 0.0400 0.0222 0.0299 1,272,644 -0.00(-6.85%)
Apr 19, 2021 0.0450 0.0450 0.0276 0.0321 1,302,190 +0.00(+8.81%)
Apr 16, 2021 0.0528 0.0528 0.0236 0.0295 2,233,800 -0.02(-38.41%)
Apr 15, 2021 0.0445 0.0500 0.0350 0.0479 1,176,028 +0.00(+7.64%)
Apr 14, 2021 0.0400 0.0450 0.0400 0.0445 774,111 +0.00(+11.25%)
Apr 13, 2021 0.0450 0.0478 0.0362 0.0400 303,336 -0.00(-11.11%)
Apr 12, 2021 0.0400 0.0500 0.0350 0.0450 2,359,093 +0.01(+40.62%)
Apr 09, 2021 0.0288 0.0378 0.0280 0.0320 1,792,600 +0.01(+18.52%)
Apr 08, 2021 0.0244 0.0280 0.0198 0.0270 1,094,133 +0.00(+10.66%)
Apr 07, 2021 0.0235 0.0244 0.0234 0.0244 188,325 +0.00(+0.00%)
Apr 06, 2021 0.0274 0.0274 0.0200 0.0244 60,651 -0.00(-10.95%)
Apr 05, 2021 0.0277 0.0277 0.0200 0.0274 463,376 -0.00(-5.19%)
Apr 01, 2021 0.0220 0.0289 0.0195 0.0289 316,400 +0.01(+44.50%)
Mar 31, 2021 0.0289 0.0289 0.0195 0.0200 579,775 -0.00(-9.91%)
Mar 30, 2021 0.0220 0.0235 0.0200 0.0222 669,245 -0.00(-3.48%)
Mar 29, 2021 0.0339 0.0339 0.0165 0.0230 2,452,293 -0.01(-22.82%)
Mar 26, 2021 0.0191 0.0339 0.0155 0.0298 1,790,700 +0.00(+15.06%)
Mar 25, 2021 0.0180 0.0272 0.0180 0.0259 153,160 +0.00(+21.03%)
Mar 24, 2021 0.0165 0.0300 0.0165 0.0214 1,011,348 -0.00(-17.69%)
Mar 23, 2021 0.0339 0.0339 0.0250 0.0260 1,186,117 -0.01(-18.75%)
Mar 22, 2021 0.0290 0.0360 0.0251 0.0320 1,611,873 +0.01(+28.00%)
Mar 19, 2021 0.0250 0.0300 0.0230 0.0250 750,300 +0.00(+0.00%)
Mar 18, 2021 0.0230 0.0260 0.0190 0.0250 495,360 -0.00(-1.96%)
Mar 17, 2021 0.0250 0.0260 0.0220 0.0255 966,005 +0.00(+6.25%)
Mar 16, 2021 0.0188 0.0250 0.0188 0.0240 243,450 +0.00(+20.00%)
Mar 15, 2021 0.0200 0.0200 0.0188 0.0200 112,621 -0.00(-4.76%)
Mar 12, 2021 0.0227 0.0275 0.0170 0.0210 680,500 -0.00(-4.55%)
Mar 11, 2021 0.0170 0.0308 0.0170 0.0220 1,208,877 +0.01(+30.95%)
Mar 10, 2021 0.0179 0.0190 0.0125 0.0168 1,199,394 -0.00(-6.15%)
Mar 09, 2021 0.0130 0.0200 0.0110 0.0179 924,677 +0.00(+24.31%)
Mar 08, 2021 0.0133 0.0174 0.0099 0.0144 341,518 +0.00(+9.09%)
Mar 05, 2021 0.0163 0.0200 0.0107 0.0132 935,400 -0.00(-5.04%)
Mar 04, 2021 0.0200 0.0200 0.0065 0.0139 1,485,545 -0.00(-16.27%)
Mar 03, 2021 0.0200 0.0240 0.0165 0.0166 1,283,767 -0.00(-12.17%)
Mar 02, 2021 0.0265 0.0280 0.0156 0.0189 2,896,791 -0.01(-30.26%)
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.