Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.0018 0 +0.00(+0.00%)
Oct 28, 2022 0.0018 0.0018 0.0018 0.0018 4,000 +0.00(+0.00%)
Oct 25, 2022 0.0018 0 -0.00(-33.33%)
Oct 21, 2022 0.0027 0 +0.00(+0.00%)
Oct 20, 2022 0.0027 0.0027 0.0027 0.0027 9,995 +0.00(+0.00%)
Oct 19, 2022 0.0027 0.0027 0.0027 0.0027 94,400 +0.00(+50.00%)
Oct 17, 2022 0.0018 0 -0.00(-35.71%)
Oct 13, 2022 0.0028 0 -0.00(-30.00%)
Oct 11, 2022 0.0040 0 +0.00(+135.29%)
Oct 07, 2022 0.0017 0 +0.00(+0.00%)
Oct 06, 2022 0.0042 0.0042 0.0017 0.0017 1,300 +0.00(+0.00%)
Oct 05, 2022 0.0017 0.0017 0.0017 0.0017 200 +0.00(+41.67%)
Oct 04, 2022 0.0020 0.0020 0.0012 0.0012 2,000,000 -0.00(-53.85%)
Sep 29, 2022 0.0026 0 +0.00(+0.00%)
Sep 27, 2022 0.0026 0 +0.00(+0.00%)
Sep 26, 2022 0.0026 0.0026 0.0025 0.0026 295,000 +0.00(+0.00%)
Sep 23, 2022 0.0026 0.0026 0.0026 0.0026 2,000 -0.00(-3.70%)
Sep 21, 2022 0.0027 0 +0.00(+3.85%)
Sep 19, 2022 0.0026 2 +0.00(+0.00%)
Sep 14, 2022 0.0026 0 -0.00(-7.14%)
Sep 13, 2022 0.0028 0.0028 0.0027 0.0028 10,156 +0.00(+7.69%)
Sep 12, 2022 0.0026 0.0026 0.0026 0.0026 150 +0.00(+0.00%)
Sep 08, 2022 0.0026 0 +0.00(+0.00%)
Sep 07, 2022 0.0026 0.0026 0.0026 0.0026 1,000 +0.00(+4.00%)
Sep 02, 2022 0.0025 0 +0.00(+8.70%)
Aug 30, 2022 0.0023 0 +0.00(+0.00%)
Aug 29, 2022 0.0023 0.0023 0.0023 0.0023 1,170 +0.00(+0.00%)
Aug 25, 2022 0.0023 0 +0.00(+0.00%)
Aug 22, 2022 0.0023 0 +0.00(+0.00%)
Aug 19, 2022 0.0023 0.0023 0.0023 0.0023 200 +0.00(+9.52%)
Aug 18, 2022 0.0035 0.0035 0.0021 0.0021 169,900 -0.00(-63.79%)
Aug 17, 2022 0.0030 0.0059 0.0030 0.0058 100,000 +0.00(+163.64%)
Aug 16, 2022 0.0031 0.0031 0.0022 0.0022 38,700 -0.00(-37.14%)
Aug 15, 2022 0.0058 0.0058 0.0035 0.0035 181,485 +0.00(+6.06%)
Aug 11, 2022 0.0033 0 +0.00(+0.00%)
Aug 10, 2022 0.0033 0.0033 0.0033 0.0033 100,950 +0.00(+0.00%)
Aug 05, 2022 0.0033 0 +0.00(+0.00%)
Aug 04, 2022 0.0033 0.0033 0.0033 0.0033 105,000 +0.00(+6.45%)
Aug 01, 2022 0.0031 0 +0.00(+0.00%)
Jul 27, 2022 0.0031 0 +0.00(+0.00%)
Jul 25, 2022 0.0031 0 -0.00(-47.46%)
Jul 21, 2022 0.0059 0 +0.00(+90.32%)
Jul 19, 2022 0.0031 0 +0.00(+3.33%)
Jul 15, 2022 0.0030 0 -0.00(-49.15%)
Jul 14, 2022 0.0059 0.0059 0.0059 0.0059 6,000 +0.00(+96.67%)
Jul 12, 2022 0.0030 0 +0.00(+0.00%)
Jul 11, 2022 0.0030 0.0030 0.0030 0.0030 12,833 +0.00(+0.00%)
Jul 07, 2022 0.0030 0 +0.00(+0.00%)
Jul 06, 2022 0.0030 0.0030 0.0030 0.0030 12,400 -0.00(-25.00%)
Jun 30, 2022 0.0040 0 -0.00(-16.67%)
Jun 24, 2022 0.0048 0 +0.00(+54.84%)
Jun 23, 2022 0.0025 0.0031 0.0025 0.0031 24,994 +0.00(+93.75%)
Jun 22, 2022 0.0020 0.0020 0.0016 0.0016 122,205 +0.00(+33.33%)
Jun 16, 2022 0.0012 0 -0.00(-70.00%)
Jun 15, 2022 0.0040 0.0040 0.0040 0.0040 60,004 -0.00(-2.44%)
Jun 14, 2022 0.0041 0.0041 0.0041 0.0041 1,000 -0.00(-16.33%)
Jun 13, 2022 0.0044 0.0049 0.0041 0.0049 49,300 +0.00(+11.36%)
Jun 09, 2022 0.0044 0 +0.00(+0.00%)
Jun 03, 2022 0.0044 0 -0.00(-12.00%)
May 26, 2022 0.0050 0 +0.00(+13.64%)
May 24, 2022 0.0044 0 -0.00(-29.03%)
May 23, 2022 0.0062 0.0062 0.0062 0.0062 5,000 +0.00(+40.91%)
May 20, 2022 0.0044 0.0053 0.0044 0.0044 36,385 +0.00(+2.33%)
May 18, 2022 0.0043 0 -0.00(-17.31%)
May 16, 2022 0.0052 0 -0.00(-13.33%)
May 13, 2022 0.0052 0.0060 0.0052 0.0060 19,166 +0.00(+13.21%)
May 12, 2022 0.0053 0.0053 0.0053 0.0053 2,600 -0.00(-18.46%)
May 11, 2022 0.0043 0.0065 0.0043 0.0065 6,700 -0.00(-9.72%)
May 09, 2022 0.0072 0 +0.00(+16.13%)
May 05, 2022 0.0062 0 +0.00(+47.62%)
May 04, 2022 0.0042 0.0042 0.0042 0.0042 4,000 -0.00(-6.67%)
May 02, 2022 0.0045 0 -0.00(-16.67%)
Apr 29, 2022 0.0065 0.0065 0.0054 0.0054 103,407 -0.00(-22.86%)
Apr 27, 2022 0.0070 0 +0.00(+66.67%)
Apr 26, 2022 0.0042 0.0042 0.0042 0.0042 250 +0.00(+0.00%)
Apr 25, 2022 0.0042 0.0042 0.0042 0.0042 29,065 -0.00(-27.59%)
Apr 22, 2022 0.0041 0.0058 0.0040 0.0058 121,633 +0.00(+16.00%)
Apr 21, 2022 0.0053 0.0053 0.0050 0.0050 50,000 -0.00(-5.66%)
Apr 18, 2022 0.0053 0 -0.00(-14.52%)
Apr 14, 2022 0.0070 0.0070 0.0053 0.0062 4,175 +0.00(+16.98%)
Apr 13, 2022 0.0055 0.0055 0.0053 0.0053 200,050 -0.00(-1.85%)
Apr 11, 2022 0.0054 0 -0.00(-25.00%)
Apr 06, 2022 0.0072 0 +0.00(+0.00%)
Apr 05, 2022 0.0072 0.0072 0.0072 0.0072 2,000 +0.00(+0.00%)
Apr 04, 2022 0.0062 0.0072 0.0062 0.0072 242,000 +0.00(+2.86%)
Mar 30, 2022 0.0070 0 -0.00(-25.53%)
Mar 29, 2022 0.0054 0.0094 0.0054 0.0094 10,650 +0.00(+84.31%)
Mar 28, 2022 0.0051 0.0051 0.0051 0.0051 6,350 -0.00(-31.08%)
Mar 24, 2022 0.0074 0 +0.00(+0.00%)
Mar 18, 2022 0.0074 0 +0.00(+5.71%)
Mar 17, 2022 0.0053 0.0070 0.0053 0.0070 108,000 +0.00(+9.37%)
Mar 16, 2022 0.0064 0.0064 0.0064 0.0064 10,000 +0.00(+6.67%)
Mar 15, 2022 0.0090 0.0090 0.0054 0.0060 58,871 -0.00(-36.84%)
Mar 14, 2022 0.0060 0.0095 0.0060 0.0095 7,050 +0.00(+0.00%)
Mar 09, 2022 0.0095 0 +0.00(+31.94%)
Mar 08, 2022 0.0072 0.0072 0.0072 0.0072 5,000 +0.00(+0.00%)
Mar 07, 2022 0.0072 0.0072 0.0072 0.0072 17,578 +0.00(+30.91%)
Mar 04, 2022 0.0055 0.0055 0.0055 0.0055 10,000 +0.00(+1.85%)
Mar 03, 2022 0.0054 0.0054 0.0054 0.0054 10,000 -0.00(-22.86%)
Mar 02, 2022 0.0070 0.0070 0.0070 0.0070 500 +0.00(+32.08%)
Mar 01, 2022 0.0060 0.0060 0.0053 0.0053 150,000 +0.00(+0.00%)
Feb 28, 2022 0.0063 0.0063 0.0053 0.0053 20,000 -0.00(-46.46%)
Feb 25, 2022 0.0099 0.0099 0.0099 0.0099 36,500 +0.00(+57.14%)
Feb 24, 2022 0.0063 0.0063 0.0063 0.0063 6,525 +0.00(+0.00%)
Feb 23, 2022 0.0072 0.0082 0.0063 0.0063 45,950 -0.00(-35.71%)
Feb 22, 2022 0.0072 0.0098 0.0072 0.0098 680 -0.00(-2.00%)
Feb 18, 2022 0.0100 0 +0.00(+0.00%)
Feb 17, 2022 0.0100 0.0100 0.0100 0.0100 3,250 +0.00(+38.89%)
Feb 16, 2022 0.0072 0.0072 0.0072 0.0072 15,000 +0.00(+0.00%)
Feb 15, 2022 0.0072 0.0072 0.0072 0.0072 500 +0.00(+0.00%)
Feb 09, 2022 0.0072 0 -0.00(-15.29%)
Feb 08, 2022 0.0085 0.0085 0.0085 0.0085 9,900 +0.00(+0.00%)
Feb 07, 2022 0.0085 0.0085 0.0085 0.0085 16,400 -0.00(-15.00%)
Feb 04, 2022 0.0085 0.0100 0.0085 0.0100 52,000 +0.00(+0.00%)
Feb 03, 2022 0.0085 0.0100 0.0100 38,700 +0.00(+0.00%)
Feb 02, 2022 0.0100 0.0100 0.0052 0.0100 32,000 +0.00(+11.11%)
Feb 01, 2022 0.0090 0.0090 0.0090 0.0090 149,167 +0.00(+0.00%)
Jan 31, 2022 0.0090 0.0100 0.0050 0.0090 32,200 +0.00(+8.43%)
Jan 28, 2022 0.0083 0.0083 0.0083 0.0083 416 -0.00(-17.00%)
Jan 26, 2022 0.0100 0 +0.00(+20.48%)
Jan 25, 2022 0.0085 0.0085 0.0083 0.0083 109,500 -0.00(-2.35%)
Jan 24, 2022 0.0085 0.0085 0.0085 0.0085 4,620 +0.00(+2.41%)
Jan 21, 2022 0.0127 0.0127 0.0083 0.0083 53,280 +0.00(+33.87%)
Jan 20, 2022 0.0079 0.0080 0.0062 0.0062 50,000 -0.00(-22.50%)
Jan 19, 2022 0.0090 0.0090 0.0080 0.0080 600 +0.00(+0.00%)
Jan 18, 2022 0.0127 0.0127 0.0080 0.0080 31,100 -0.00(-37.01%)
Jan 14, 2022 0.0127 0 +0.00(+27.00%)
Jan 13, 2022 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+33.33%)
Jan 12, 2022 0.0081 0.0081 0.0071 0.0075 981,213 -0.00(-7.41%)
Jan 11, 2022 0.0070 0.0081 0.0070 0.0081 2,300 +0.00(+0.00%)
Jan 10, 2022 0.0081 0.0081 0.0081 0.0081 14,600 +0.00(+0.00%)
Jan 07, 2022 0.0070 0.0081 0.0070 0.0081 92,416 +0.00(+1.25%)
Jan 06, 2022 0.0081 0.0081 0.0080 0.0080 168,125 -0.00(-5.88%)
Jan 05, 2022 0.0090 0.0090 0.0085 0.0085 70,875 -0.00(-5.56%)
Jan 04, 2022 0.0090 0.0090 0.0090 0.0090 3,000 +0.00(+12.50%)
Dec 31, 2021 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Dec 30, 2021 0.0120 0.0120 0.0100 0.0100 170,250 -0.00(-22.48%)
Dec 29, 2021 0.0129 0.0129 0.0129 0.0129 500 +0.00(+17.27%)
Dec 27, 2021 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Dec 23, 2021 0.0125 0.0160 0.0110 0.0110 862,501 -0.00(-12.00%)
Dec 22, 2021 0.0080 0.0125 0.0080 0.0125 1,933,350 +0.00(+25.00%)
Dec 21, 2021 0.0100 0.0100 0.0100 0.0100 2,500 +0.00(+25.00%)
Dec 20, 2021 0.0090 0.0090 0.0070 0.0080 283,446 +0.00(+0.00%)
Dec 17, 2021 0.0100 0.0100 0.0080 0.0080 168,981 -0.00(-15.79%)
Dec 16, 2021 0.0090 0.0095 0.0090 0.0095 97,684 +0.00(+58.33%)
Dec 15, 2021 0.0052 0.0060 0.0052 0.0060 15,000 -0.00(-21.05%)
Dec 14, 2021 0.0050 0.0076 0.0050 0.0076 14,000 +0.00(+52.00%)
Dec 13, 2021 0.0050 0.0050 0.0050 0.0050 293,088 -0.00(-29.58%)
Dec 10, 2021 0.0047 0.0071 0.0047 0.0071 114,560 +0.00(+54.35%)
Dec 09, 2021 0.0120 0.0120 0.0046 0.0046 195,200 -0.01(-58.18%)
Dec 08, 2021 0.0110 0.0110 0.0110 0.0110 6,000 +0.00(+57.14%)
Dec 07, 2021 0.0061 0.0110 0.0061 0.0070 391,530 +0.00(+16.67%)
Dec 06, 2021 0.0124 0.0124 0.0060 0.0060 208,895 -0.00(-40.00%)
Dec 03, 2021 0.0113 0.0113 0.0100 0.0100 190,000 +0.00(+0.00%)
Dec 02, 2021 0.0080 0.0100 0.0050 0.0100 925,138 +0.00(+0.00%)
Dec 01, 2021 0.0100 0.0100 0.0100 0.0100 90,500 -0.00(-20.00%)
Nov 30, 2021 0.0085 0.0125 0.0085 0.0125 99,500 +0.00(+56.25%)
Nov 29, 2021 0.0080 0.0080 0.0080 0.0080 4,333 -0.00(-37.98%)
Nov 26, 2021 0.0129 0.0129 0.0129 0.0129 100 +0.00(+0.00%)
Nov 24, 2021 0.0080 0.0129 0.0080 0.0129 60,500 +0.00(+35.79%)
Nov 23, 2021 0.0095 0.0095 0.0095 0.0095 100 +0.00(+11.76%)
Nov 22, 2021 0.0080 0.0085 0.0080 0.0085 61,200 +0.00(+21.43%)
Nov 19, 2021 0.0090 0.0090 0.0040 0.0070 1,626,506 -0.00(-22.22%)
Nov 18, 2021 0.0090 0.0090 0.0090 0.0090 75,142 +0.00(+0.00%)
Nov 17, 2021 0.0090 0.0100 0.0090 0.0090 12,200 -0.00(-10.00%)
Nov 16, 2021 0.0100 0.0100 0.0100 0.0100 6,363 -0.00(-9.09%)
Nov 15, 2021 0.0090 0.0110 0.0090 0.0110 7,000 +0.00(+0.00%)
Nov 12, 2021 0.0100 0.0110 0.0063 0.0110 425,158 -0.00(-14.73%)
Nov 11, 2021 0.0129 0.0129 0.0129 0.0129 40,000 -0.00(-2.27%)
Nov 08, 2021 0.0132 0.0132 0.0132 0 +0.00(+0.00%)
Nov 04, 2021 0.0132 0.0132 0.0132 0 +0.00(+3.12%)
Nov 03, 2021 0.0110 0.0128 0.0011 0.0128 347,537 -0.00(-3.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.