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
Streaming Delayed Price Updated: 12:16 PM EDT, May 31, 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 (%)
Dec 31, 2019 0.0090 0.0090 0.0070 0.0090 259,600 +0.00(+0.00%)
Dec 30, 2019 0.0104 0.0105 0.0080 0.0090 358,739 -0.00(-10.00%)
Dec 27, 2019 0.0100 0.0109 0.0081 0.0100 261,100 -0.00(-8.26%)
Dec 26, 2019 0.0094 0.0109 0.0091 0.0109 395,582 +0.00(+10.10%)
Dec 24, 2019 0.0111 0.0111 0.0073 0.0099 480,700 +0.00(+2.06%)
Dec 23, 2019 0.0109 0.0109 0.0066 0.0097 605,898 -0.00(-11.01%)
Dec 20, 2019 0.0113 0.0113 0.0091 0.0109 1,676,300 +0.00(+9.00%)
Dec 19, 2019 0.0078 0.0100 0.0078 0.0100 2,065,768 +0.00(+28.21%)
Dec 18, 2019 0.0069 0.0082 0.0051 0.0078 2,579,865 +0.00(+14.71%)
Dec 17, 2019 0.0060 0.0070 0.0050 0.0068 713,641 +0.00(+23.64%)
Dec 16, 2019 0.0070 0.0070 0.0050 0.0055 136,357 -0.00(-8.33%)
Dec 13, 2019 0.0057 0.0068 0.0046 0.0060 647,400 +0.00(+9.09%)
Dec 12, 2019 0.0062 0.0062 0.0050 0.0055 535,499 -0.00(-1.79%)
Dec 11, 2019 0.0063 0.0070 0.0053 0.0056 502,251 -0.00(-6.67%)
Dec 10, 2019 0.0074 0.0075 0.0051 0.0060 452,716 -0.00(-14.29%)
Dec 09, 2019 0.0080 0.0080 0.0050 0.0070 1,894,012 +0.00(+0.00%)
Dec 06, 2019 0.0055 0.0080 0.0050 0.0070 1,587,400 +0.00(+40.00%)
Dec 05, 2019 0.0070 0.0070 0.0050 0.0050 1,098,797 +0.00(+0.00%)
Dec 04, 2019 0.0055 0.0083 0.0050 0.0050 4,525,990 +0.00(+13.64%)
Dec 03, 2019 0.0046 0.0055 0.0044 0.0044 978,230 +0.00(+2.33%)
Dec 02, 2019 0.0064 0.0064 0.0036 0.0043 2,166,776 -0.00(-4.44%)
Nov 29, 2019 0.0050 0.0060 0.0039 0.0045 340,300 -0.00(-10.00%)
Nov 27, 2019 0.0062 0.0063 0.0041 0.0050 910,400 -0.00(-9.09%)
Nov 26, 2019 0.0036 0.0065 0.0031 0.0055 2,815,266 +0.00(+57.14%)
Nov 25, 2019 0.0035 0.0035 0.0035 0.0035 72,375 +0.00(+2.94%)
Nov 22, 2019 0.0034 0.0044 0.0033 0.0034 1,818,600 -0.00(-15.00%)
Nov 21, 2019 0.0033 0.0045 0.0033 0.0040 769,871 +0.00(+5.26%)
Nov 20, 2019 0.0060 0.0064 0.0033 0.0038 11,003,198 -0.00(-49.33%)
Nov 19, 2019 0.0068 0.0080 0.0055 0.0075 1,839,766 +0.00(+10.29%)
Nov 18, 2019 0.0080 0.0080 0.0055 0.0068 855,737 -0.00(-11.69%)
Nov 15, 2019 0.0075 0.0080 0.0056 0.0077 529,300 +0.00(+2.67%)
Nov 14, 2019 0.0088 0.0088 0.0055 0.0075 678,131 -0.00(-6.25%)
Nov 13, 2019 0.0071 0.0115 0.0060 0.0080 5,091,280 -0.00(-1.23%)
Nov 12, 2019 0.0070 0.0150 0.0070 0.0081 15,101,580 +0.00(+15.71%)
Nov 11, 2019 0.0055 0.0074 0.0055 0.0070 3,633,835 +0.00(+118.75%)
Nov 08, 2019 0.0035 0.0035 0.0032 0.0032 127,100 +0.00(+0.00%)
Nov 07, 2019 0.0050 0.0050 0.0032 0.0032 567,258 -0.00(-43.86%)
Nov 06, 2019 0.0032 0.0075 0.0032 0.0057 4,508,894 +0.00(+62.86%)
Nov 05, 2019 0.0030 0.0035 0.0028 0.0035 792,523 +0.00(+16.67%)
Nov 04, 2019 0.0025 0.0043 0.0025 0.0030 1,830,650 -0.00(-14.29%)
Nov 01, 2019 0.0030 0.0035 0.0025 0.0035 1,391,000 +0.00(+12.90%)
Oct 31, 2019 0.0040 0.0049 0.0030 0.0031 778,685 -0.00(-8.82%)
Oct 30, 2019 0.0039 0.0055 0.0021 0.0034 1,368,425 +0.00(+54.55%)
Oct 29, 2019 0.0017 0.0029 0.0017 0.0022 1,411,983 -0.00(-26.67%)
Oct 28, 2019 0.0040 0.0048 0.0029 0.0030 840,643 -0.00(-25.00%)
Oct 25, 2019 0.0035 0.0050 0.0030 0.0040 2,142,400 -0.00(-11.11%)
Oct 24, 2019 0.0063 0.0074 0.0033 0.0045 2,689,618 -0.00(-40.00%)
Oct 23, 2019 0.0047 0.0086 0.0026 0.0075 3,280,794 +0.00(+44.23%)
Oct 22, 2019 0.0090 0.0102 0.0052 0.0052 4,104,543 -0.00(-42.22%)
Oct 21, 2019 0.0079 0.0118 0.0068 0.0090 8,811,557 -0.01(-40.00%)
Oct 18, 2019 0.0090 0.0260 0.0062 0.0150 20,158,300 +0.01(+1566.67%)
Oct 15, 2019 0.0009 0.0009 0.0009 0 +0.00(+800.00%)
Oct 09, 2019 0.0001 0.0001 0.0001 0 -0.00(-88.89%)
Oct 08, 2019 0.0009 0.0009 0.0009 0.0009 650 +0.00(+800.00%)
Oct 07, 2019 0.0001 0.0001 0.0001 0.0001 66,667 +0.00(+0.00%)
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.