Access-Power & CO Inc (OP:ACCR)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.0029 | 0.0029 | 0.0024 | 0.0024 | 21,000 | -0.00(-11.11%) |
| Nov 21, 2025 | 0.0027 | 0 | -0.00(-3.57%) | |||
| Nov 19, 2025 | 0.0028 | 0 | -0.00(-3.45%) | |||
| Nov 18, 2025 | 0.0020 | 0.0029 | 0.0020 | 0.0029 | 7,500 | -0.00(-19.44%) |
| Nov 13, 2025 | 0.0036 | 0 | -0.00(-2.70%) | |||
| Nov 11, 2025 | 0.0037 | 0 | +0.00(+85.00%) | |||
| Nov 07, 2025 | 0.0020 | 0 | +0.00(+0.00%) | |||
| Nov 06, 2025 | 0.0037 | 0.0037 | 0.0020 | 0.0020 | 152,250 | -0.00(-20.00%) |
| Nov 05, 2025 | 0.0025 | 0.0027 | 0.0025 | 0.0025 | 215,000 | +0.00(+38.89%) |
| Oct 30, 2025 | 0.0018 | 0 | +0.00(+5.88%) | |||
| Oct 29, 2025 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 9,001 | +0.00(+13.33%) |
| Oct 28, 2025 | 0.0016 | 0.0038 | 0.0015 | 0.0015 | 1,194,789 | -0.00(-16.67%) |
| Oct 27, 2025 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 333 | -0.00(-35.71%) |
| Oct 24, 2025 | 0.0020 | 0.0028 | 0.0020 | 0.0028 | 999,617 | +0.00(+40.00%) |
| Oct 23, 2025 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100,000 | +0.00(+0.00%) |
| Oct 22, 2025 | 0.0020 | 0.0020 | 0.0019 | 0.0020 | 310,000 | +0.00(+33.33%) |
| Oct 21, 2025 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 3,000 | -0.00(-21.05%) |
| Oct 20, 2025 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 100 | +0.00(+0.00%) |
| Oct 16, 2025 | 0.0019 | 0 | +0.00(+0.00%) | |||
| Oct 15, 2025 | 0.0018 | 0.0020 | 0.0016 | 0.0019 | 203,466 | +0.00(+90.00%) |
| Oct 14, 2025 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 160,000 | -0.00(-50.00%) |
| Oct 10, 2025 | 0.0020 | 0 | +0.00(+122.22%) | |||
| Oct 07, 2025 | 0.0009 | 0 | +0.00(+12.50%) | |||
| Oct 06, 2025 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 210,000 | +0.00(+33.33%) |
| Oct 03, 2025 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 25,000 | -0.00(-33.33%) |
| Oct 02, 2025 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 2,000 | +0.00(+12.50%) |
| Sep 29, 2025 | 0.0008 | 0 | +0.00(+0.00%) | |||
| Sep 26, 2025 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 2,500 | +0.00(+0.00%) |
| Sep 22, 2025 | 0.0008 | 0 | -0.00(-20.00%) | |||
| Sep 17, 2025 | 0.0010 | 0 | -0.00(-16.67%) | |||
| Sep 15, 2025 | 0.0012 | 0 | -0.00(-40.00%) | |||
| Sep 10, 2025 | 0.0020 | 0 | +0.00(+66.67%) | |||
| Sep 05, 2025 | 0.0012 | 0 | +0.00(+0.00%) | |||
| Sep 04, 2025 | 0.0021 | 0.0021 | 0.0012 | 0.0012 | 26,000 | -0.00(-40.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.