Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Access-Power & CO Inc
(OP:
ACCR
)
0.0014
UNCHANGED
Last Price
Updated: 9:30 AM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.