Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Access-Power & CO Inc (OP: ACCR )

0.0014 UNCHANGED
Last Price Updated: 3:58 PM EDT, Apr 29, 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 (%)
Apr 29, 2024 0.0014 0 -0.00(-36.36%)
Apr 24, 2024 0.0022 0 +0.00(+10.00%)
Apr 22, 2024 0.0020 0 +0.00(+42.86%)
Apr 18, 2024 0.0014 0 +0.00(+0.00%)
Apr 16, 2024 0.0014 0 -0.00(-6.67%)
Apr 15, 2024 0.0015 0.0015 0.0015 0.0015 200,000 +0.00(+0.00%)
Apr 12, 2024 0.0015 0.0015 0.0015 0.0015 200 +0.00(+0.00%)
Apr 10, 2024 0.0015 0 +0.00(+0.00%)
Apr 09, 2024 0.0015 0.0015 0.0015 0.0015 5,000 +0.00(+0.00%)
Apr 08, 2024 0.0015 0.0015 0.0015 0.0015 1,000 -0.00(-42.31%)
Apr 01, 2024 0.0026 0 +0.00(+0.00%)
Mar 28, 2024 0.0026 0.0026 0.0026 0.0026 10,000 +0.00(+73.33%)
Mar 27, 2024 0.0015 0.0015 0.0015 0.0015 4,000 +0.00(+0.00%)
Mar 26, 2024 0.0015 0.0026 0.0015 0.0015 30,807 -0.00(-42.31%)
Mar 22, 2024 0.0026 0 -0.00(-3.70%)
Mar 21, 2024 0.0027 0.0027 0.0027 0.0027 20,000 +0.00(+125.00%)
Mar 18, 2024 0.0012 0 -0.00(-14.29%)
Mar 15, 2024 0.0029 0.0029 0.0014 0.0014 63,000 +0.00(+7.69%)
Mar 13, 2024 0.0013 0 +0.00(+0.00%)
Mar 12, 2024 0.0013 0.0013 0.0013 0.0013 1,500 -0.00(-56.67%)
Mar 11, 2024 0.0020 0.0030 0.0020 0.0030 72,492 +0.00(+30.43%)
Mar 08, 2024 0.0023 0.0023 0.0023 0.0023 1,750 +0.00(+76.92%)
Mar 05, 2024 0.0013 0 +0.00(+0.00%)
Mar 04, 2024 0.0013 0.0013 0.0013 0.0013 100 -0.00(-43.48%)
Feb 27, 2024 0.0023 0 +0.00(+76.92%)
Feb 26, 2024 0.0013 0.0013 0.0013 0.0013 15,000 +0.00(+8.33%)
Feb 23, 2024 0.0012 0.0012 0.0012 0.0012 28,080 +0.00(+0.00%)
Feb 21, 2024 0.0012 0 +0.00(+9.09%)
Feb 14, 2024 0.0011 0 +0.00(+10.00%)
Feb 13, 2024 0.0010 0.0010 0.0010 0.0010 214,500 +0.00(+0.00%)
Feb 08, 2024 0.0010 0 -0.00(-44.44%)
Feb 07, 2024 0.0018 0.0018 0.0018 0.0018 100,000 +0.00(+80.00%)
Feb 06, 2024 0.0010 0.0010 0.0010 0.0010 625,400 +0.00(+0.00%)
Feb 05, 2024 0.0010 0.0010 0.0010 0.0010 750 -0.00(-44.44%)
Feb 02, 2024 0.0010 0.0018 0.0010 0.0018 392,000 +0.00(+80.00%)
Jan 30, 2024 0.0010 0 -0.00(-28.57%)
Jan 26, 2024 0.0014 0 -0.00(-22.22%)
Jan 25, 2024 0.0018 0.0018 0.0018 0.0018 50,000 +0.00(+80.00%)
Jan 24, 2024 0.0010 0.0010 0.0010 0.0010 400 +0.00(+0.00%)
Jan 22, 2024 0.0010 0 +0.00(+0.00%)
Jan 19, 2024 0.0018 0.0018 0.0010 0.0010 11,000 +0.00(+0.00%)
Jan 18, 2024 0.0010 0.0010 0.0010 0.0010 40,333 +0.00(+0.00%)
Jan 17, 2024 0.0010 0.0011 0.0010 0.0010 434,650 -0.00(-44.44%)
Jan 16, 2024 0.0018 0.0018 0.0018 0.0018 24,000 +0.00(+125.00%)
Jan 10, 2024 0.0008 0 -0.00(-33.33%)
Jan 03, 2024 0.0012 0 +0.00(+33.33%)
Jan 02, 2024 0.0007 0.0009 0.0007 0.0009 12,170 +0.00(+28.57%)
Dec 29, 2023 0.0007 0.0008 0.0007 0.0007 7,754 -0.00(-36.36%)
Dec 26, 2023 0.0011 0 +0.00(+0.00%)
Dec 22, 2023 0.0011 0.0011 0.0011 0.0011 350 +0.00(+0.00%)
Dec 20, 2023 0.0011 0 -0.00(-8.33%)
Dec 18, 2023 0.0012 0 +0.00(+9.09%)
Dec 15, 2023 0.0011 0.0011 0.0011 0.0011 16,090 +0.00(+0.00%)
Dec 12, 2023 0.0011 0 +0.00(+0.00%)
Dec 08, 2023 0.0011 0 +0.00(+0.00%)
Dec 07, 2023 0.0011 0.0011 0.0011 0.0011 500 +0.00(+0.00%)
Dec 06, 2023 0.0011 0.0011 0.0011 0.0011 510 +0.00(+0.00%)
Dec 05, 2023 0.0011 0.0011 0.0011 0.0011 5,750 +0.00(+0.00%)
Dec 04, 2023 0.0007 0.0011 0.0007 0.0011 33,600 -0.00(-8.33%)
Dec 01, 2023 0.0012 0.0012 0.0012 0.0012 36,000 -0.00(-40.00%)
Nov 29, 2023 0.0020 0 +0.00(+100.00%)
Nov 28, 2023 0.0008 0.0010 0.0008 0.0010 99,495 +0.00(+0.00%)
Nov 27, 2023 0.0007 0.0010 0.0007 0.0010 10,250 +0.00(+42.86%)
Nov 21, 2023 0.0007 0 +0.00(+0.00%)
Nov 17, 2023 0.0007 0 -0.00(-12.50%)
Nov 15, 2023 0.0008 0 +0.00(+14.29%)
Nov 14, 2023 0.0007 0.0007 0.0007 0.0007 1,750 +0.00(+16.67%)
Nov 10, 2023 0.0006 0 -0.00(-14.29%)
Nov 08, 2023 0.0007 0 +0.00(+0.00%)
Nov 07, 2023 0.0006 0.0007 0.0006 0.0007 758,149 +0.00(+16.67%)
Nov 03, 2023 0.0006 0 +0.00(+0.00%)
Nov 02, 2023 0.0006 0.0006 0.0006 0.0006 2,125 +0.00(+0.00%)
Oct 24, 2023 0.0006 0 +0.00(+20.00%)
Oct 23, 2023 0.0012 0.0012 0.0005 0.0005 31,000 -0.00(-58.33%)
Oct 19, 2023 0.0012 0 -0.00(-7.69%)
Oct 17, 2023 0.0013 0 +0.00(+0.00%)
Oct 13, 2023 0.0013 0 +0.00(+0.00%)
Oct 10, 2023 0.0013 2 -0.00(-7.14%)
Oct 06, 2023 0.0014 0 +0.00(+7.69%)
Oct 03, 2023 0.0013 0 +0.00(+0.00%)
Oct 02, 2023 0.0013 0.0013 0.0013 0.0013 3,500 +0.00(+0.00%)
Sep 29, 2023 0.0013 0.0013 0.0013 0.0013 100 +0.00(+0.00%)
Sep 26, 2023 0.0013 0 -0.00(-40.91%)
Sep 25, 2023 0.0022 0.0022 0.0022 0.0022 300 +0.00(+69.23%)
Sep 15, 2023 0.0013 0 +0.00(+0.00%)
Sep 13, 2023 0.0013 0 +0.00(+0.00%)
Sep 08, 2023 0.0013 0 +0.00(+0.00%)
Sep 07, 2023 0.0013 0.0013 0.0013 0.0013 500 +0.00(+0.00%)
Sep 06, 2023 0.0013 0.0013 0.0013 0.0013 600 +0.00(+0.00%)
Aug 28, 2023 0.0013 0 +0.00(+0.00%)
Aug 24, 2023 0.0013 0 +0.00(+0.00%)
Aug 21, 2023 0.0013 0 -0.00(-62.86%)
Aug 18, 2023 0.0035 0.0035 0.0035 0.0035 6,000 +0.00(+133.33%)
Aug 17, 2023 0.0015 0.0015 0.0015 0.0015 4,500 +0.00(+0.00%)
Aug 16, 2023 0.0015 0.0015 0.0015 0.0015 210,000 -0.00(-6.25%)
Aug 15, 2023 0.0016 0.0016 0.0016 0.0016 200 +0.00(+0.00%)
Aug 14, 2023 0.0036 0.0036 0.0016 0.0016 232,922 -0.00(-23.81%)
Aug 11, 2023 0.0039 0.0039 0.0021 0.0021 60,190 +0.00(+31.25%)
Aug 09, 2023 0.0016 0 +0.00(+0.00%)
Aug 04, 2023 0.0016 0 +0.00(+23.08%)
Aug 02, 2023 0.0013 0 -0.00(-27.78%)
Jul 31, 2023 0.0018 0 +0.00(+0.00%)
Jul 28, 2023 0.0009 0.0018 0.0009 0.0018 20,000 -0.00(-5.26%)
Jul 25, 2023 0.0019 0 +0.00(+0.00%)
Jul 24, 2023 0.0019 0.0019 0.0019 0.0019 2,250 +0.00(+11.76%)
Jul 19, 2023 0.0017 0 -0.00(-70.69%)
Jul 18, 2023 0.0058 0.0058 0.0058 0.0058 10,000 +0.00(+0.00%)
Jul 17, 2023 0.0029 0.0058 0.0029 0.0058 19,500 +0.00(+0.00%)
Jul 14, 2023 0.0058 0.0058 0.0058 0.0058 17,500 +0.00(+123.08%)
Jul 13, 2023 0.0060 0.0060 0.0026 0.0026 36,100 +0.00(+4.00%)
Jul 12, 2023 0.0053 0.0053 0.0025 0.0025 4,500 -0.00(-54.55%)
Jul 11, 2023 0.0021 0.0080 0.0021 0.0055 1,345,112 +0.00(+161.90%)
Jul 07, 2023 0.0021 0 -0.00(-22.22%)
Jul 05, 2023 0.0027 0 +0.00(+22.73%)
Jul 03, 2023 0.0022 0.0022 0.0022 0.0022 145,300 +0.00(+37.50%)
Jun 29, 2023 0.0016 0 -0.00(-27.27%)
Jun 27, 2023 0.0022 0 +0.00(+0.00%)
Jun 26, 2023 0.0022 0.0022 0.0022 0.0022 17,500 +0.00(+0.00%)
Jun 23, 2023 0.0022 0.0022 0.0016 0.0022 180,494 +0.00(+0.00%)
Jun 22, 2023 0.0022 0.0022 0.0022 0.0022 205,000 -0.00(-37.14%)
Jun 21, 2023 0.0035 0.0035 0.0035 0.0035 100,000 +0.00(+150.00%)
Jun 16, 2023 0.0014 0 -0.00(-72.00%)
Jun 13, 2023 0.0050 0 +0.00(+72.41%)
Jun 09, 2023 0.0029 0 +0.00(+7.41%)
Jun 07, 2023 0.0027 0 -0.00(-46.00%)
Jun 06, 2023 0.0048 0.0050 0.0047 0.0050 115,000 +0.00(+2.04%)
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.