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, 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%)
Nov 01, 2021 0.0132 0.0132 0.0132 0 +0.00(+20.00%)
Oct 29, 2021 0.0122 0.0132 0.0102 0.0110 272,858 -0.00(-15.38%)
Oct 28, 2021 0.0130 0.0130 0.0102 0.0130 318,742 +0.00(+0.00%)
Oct 27, 2021 0.0135 0.0136 0.0100 0.0130 99,540 +0.00(+30.00%)
Oct 26, 2021 0.0146 0.0146 0.0100 0.0100 324,165 -0.00(-31.51%)
Oct 25, 2021 0.0126 0.0155 0.0100 0.0146 258,890 +0.00(+14.06%)
Oct 22, 2021 0.0177 0.0177 0.0126 0.0128 300,565 -0.00(-7.91%)
Oct 21, 2021 0.0139 0.0139 0.0139 0.0139 17,003 -0.00(-0.71%)
Oct 20, 2021 0.0139 0.0140 0.0139 0.0140 231,564 -0.00(-20.90%)
Oct 19, 2021 0.0133 0.0177 0.0133 0.0177 90,000 +0.01(+43.90%)
Oct 18, 2021 0.0120 0.0123 0.0120 0.0123 60,200 +0.00(+11.82%)
Oct 15, 2021 0.0120 0.0120 0.0110 0.0110 228,000 -0.00(-8.33%)
Oct 14, 2021 0.0138 0.0138 0.0120 0.0120 84,327 +0.00(+0.00%)
Oct 13, 2021 0.0132 0.0135 0.0120 0.0120 323,175 -0.00(-24.05%)
Oct 12, 2021 0.0126 0.0158 0.0126 0.0158 70,182 -0.00(-8.14%)
Oct 11, 2021 0.0131 0.0172 0.0131 0.0172 152,003 -0.00(-2.82%)
Oct 08, 2021 0.0177 0.0177 0.0177 0.0177 252 -0.00(-2.75%)
Oct 06, 2021 0.0182 0.0182 0.0182 0 +0.00(+28.17%)
Oct 05, 2021 0.0140 0.0142 0.0130 0.0142 157,546 -0.00(-21.11%)
Oct 04, 2021 0.0150 0.0183 0.0150 0.0180 112,836 +0.00(+26.76%)
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.