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 (%)
Aug 31, 2021 0.0150 0.0200 0.0132 0.0168 747,675 +0.00(+28.24%)
Aug 30, 2021 0.0131 0.0152 0.0131 0.0131 147,795 -0.00(-12.67%)
Aug 27, 2021 0.0135 0.0152 0.0132 0.0150 119,000 +0.00(+11.11%)
Aug 26, 2021 0.0140 0.0140 0.0135 0.0135 93,515 -0.00(-12.34%)
Aug 25, 2021 0.0135 0.0154 0.0135 0.0154 73,712 -0.00(-0.65%)
Aug 24, 2021 0.0136 0.0155 0.0136 0.0155 83,000 +0.00(+6.90%)
Aug 23, 2021 0.0120 0.0157 0.0120 0.0145 114,665 +0.00(+6.62%)
Aug 20, 2021 0.0159 0.0159 0.0136 0.0136 227,900 -0.00(-4.23%)
Aug 19, 2021 0.0151 0.0160 0.0142 0.0142 848,246 -0.00(-21.11%)
Aug 18, 2021 0.0152 0.0180 0.0135 0.0180 383,675 +0.00(+7.14%)
Aug 17, 2021 0.0155 0.0168 0.0150 0.0168 319,131 +0.00(+7.69%)
Aug 16, 2021 0.0160 0.0180 0.0154 0.0156 293,228 -0.00(-3.11%)
Aug 13, 2021 0.0163 0.0192 0.0140 0.0161 767,359 -0.00(-5.29%)
Aug 12, 2021 0.0225 0.0250 0.0162 0.0170 2,396,925 -0.01(-31.73%)
Aug 11, 2021 0.0169 0.0345 0.0131 0.0249 10,026,013 +0.01(+66.00%)
Aug 10, 2021 0.0130 0.0437 0.0130 0.0150 10,675,933 +0.00(+35.14%)
Aug 09, 2021 0.0120 0.0150 0.0086 0.0111 52,000 -0.00(-20.14%)
Aug 06, 2021 0.0111 0.0139 0.0111 0.0139 109,082 -0.00(-7.33%)
Aug 05, 2021 0.0120 0.0154 0.0120 0.0150 260,000 -0.00(-5.06%)
Aug 04, 2021 0.0111 0.0160 0.0111 0.0158 28,697 +0.00(+5.33%)
Aug 03, 2021 0.0150 0.0150 0.0150 0.0150 191 +0.00(+1.35%)
Aug 02, 2021 0.0114 0.0150 0.0114 0.0148 18,400 -0.00(-1.33%)
Jul 30, 2021 0.0160 0.0160 0.0113 0.0150 115,600 +0.00(+0.00%)
Jul 29, 2021 0.0089 0.0170 0.0089 0.0150 1,157,931 +0.00(+20.00%)
Jul 28, 2021 0.0083 0.0125 0.0083 0.0125 135,162 +0.00(+9.65%)
Jul 27, 2021 0.0095 0.0115 0.0086 0.0114 134,101 +0.00(+20.00%)
Jul 26, 2021 0.0091 0.0115 0.0086 0.0095 413,297 +0.00(+10.47%)
Jul 23, 2021 0.0114 0.0114 0.0086 0.0086 203,485 -0.00(-23.21%)
Jul 22, 2021 0.0115 0.0115 0.0086 0.0112 71,263 -0.00(-1.75%)
Jul 21, 2021 0.0114 0.0114 0.0081 0.0114 178,052 +0.00(+0.00%)
Jul 20, 2021 0.0115 0.0115 0.0100 0.0114 406,412 -0.00(-4.20%)
Jul 19, 2021 0.0117 0.0119 0.0098 0.0119 224,300 +0.00(+3.48%)
Jul 16, 2021 0.0078 0.0120 0.0078 0.0115 1,315,653 +0.00(+53.33%)
Jul 15, 2021 0.0109 0.0109 0.0050 0.0075 127,706 -0.00(-16.67%)
Jul 14, 2021 0.0100 0.0100 0.0090 0.0090 642,052 -0.00(-18.18%)
Jul 13, 2021 0.0100 0.0110 0.0090 0.0110 262,437 +0.00(+10.00%)
Jul 12, 2021 0.0100 0.0100 0.0100 0.0100 500 +0.00(+0.00%)
Jul 09, 2021 0.0101 0.0116 0.0100 0.0100 97,400 -0.00(-13.79%)
Jul 08, 2021 0.0101 0.0116 0.0101 0.0116 37,000 +0.00(+14.85%)
Jul 07, 2021 0.0100 0.0107 0.0100 0.0101 358,512 +0.00(+1.00%)
Jul 06, 2021 0.0100 0.0108 0.0100 0.0100 138,200 -0.00(-13.04%)
Jul 02, 2021 0.0120 0.0120 0.0100 0.0115 462,310 +0.00(+0.00%)
Jul 01, 2021 0.0115 0.0115 0.0115 0.0115 10,000 +0.00(+13.86%)
Jun 30, 2021 0.0122 0.0148 0.0100 0.0101 843,482 -0.00(-17.21%)
Jun 29, 2021 0.0110 0.0143 0.0105 0.0122 484,591 +0.00(+10.91%)
Jun 28, 2021 0.0130 0.0155 0.0101 0.0110 892,410 -0.00(-30.38%)
Jun 25, 2021 0.0158 0.0158 0.0131 0.0158 183,780 +0.00(+21.54%)
Jun 24, 2021 0.0134 0.0166 0.0130 0.0130 235,103 -0.00(-23.08%)
Jun 23, 2021 0.0130 0.0178 0.0130 0.0169 142,300 +0.00(+5.62%)
Jun 22, 2021 0.0151 0.0170 0.0134 0.0160 304,941 -0.00(-11.11%)
Jun 21, 2021 0.0199 0.0225 0.0135 0.0180 1,444,087 +0.00(+12.50%)
Jun 18, 2021 0.0155 0.0160 0.0133 0.0160 110,501 -0.00(-11.11%)
Jun 17, 2021 0.0150 0.0180 0.0130 0.0180 150,042 +0.00(+20.00%)
Jun 16, 2021 0.0132 0.0150 0.0132 0.0150 116,350 +0.00(+15.38%)
Jun 15, 2021 0.0150 0.0150 0.0130 0.0130 486,339 -0.00(-13.33%)
Jun 14, 2021 0.0126 0.0150 0.0110 0.0150 221,190 -0.00(-16.67%)
Jun 11, 2021 0.0199 0.0199 0.0110 0.0180 618,528 -0.00(-9.09%)
Jun 10, 2021 0.0121 0.0198 0.0121 0.0198 143,541 +0.00(+0.00%)
Jun 09, 2021 0.0198 0.0198 0.0198 0.0198 810 +0.00(+2.59%)
Jun 08, 2021 0.0154 0.0193 0.0154 0.0193 101,676 -0.00(-9.81%)
Jun 07, 2021 0.0200 0.0218 0.0152 0.0214 287,651 +0.00(+7.00%)
Jun 04, 2021 0.0152 0.0200 0.0152 0.0200 794,234 -0.00(-7.83%)
Jun 03, 2021 0.0140 0.0219 0.0140 0.0217 173,182 -0.00(-1.36%)
Jun 02, 2021 0.0135 0.0225 0.0135 0.0220 162,450 +0.00(+15.79%)
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.