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: 3:58 PM EDT, Apr 29, 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 30, 2020 0.0050 0.0052 0.0050 0.0052 130,000 +0.00(+1.96%)
Oct 29, 2020 0.0040 0.0059 0.0040 0.0051 1,615,323 +0.00(+45.71%)
Oct 28, 2020 0.0040 0.0040 0.0035 0.0035 274,325 +0.00(+0.00%)
Oct 27, 2020 0.0035 0.0035 0.0035 0.0035 105,000 +0.00(+0.00%)
Oct 26, 2020 0.0035 0.0035 0.0035 0.0035 249,400 +0.00(+29.63%)
Oct 23, 2020 0.0045 0.0050 0.0020 0.0027 1,050,800 -0.00(-22.86%)
Oct 22, 2020 0.0030 0.0060 0.0030 0.0035 1,217,478 +0.00(+25.00%)
Oct 21, 2020 0.0028 0.0028 0.0028 0.0028 1,000 -0.00(-6.67%)
Oct 20, 2020 0.0030 0.0030 0.0030 0.0030 103,550 +0.00(+30.43%)
Oct 19, 2020 0.0026 0.0035 0.0016 0.0023 475,183 -0.00(-34.29%)
Oct 16, 2020 0.0025 0.0035 0.0025 0.0035 26,000 +0.00(+40.00%)
Oct 15, 2020 0.0037 0.0037 0.0006 0.0025 731,891 -0.00(-16.67%)
Oct 14, 2020 0.0030 0.0030 0.0030 0.0030 65,000 +0.00(+0.00%)
Oct 13, 2020 0.0035 0.0035 0.0030 0.0030 391,000 +0.00(+3.45%)
Oct 12, 2020 0.0032 0.0038 0.0028 0.0029 154,978 -0.00(-23.68%)
Oct 09, 2020 0.0038 0.0038 0.0033 0.0038 111,500 +0.00(+15.15%)
Oct 07, 2020 0.0033 0.0033 0.0033 0 -0.00(-13.16%)
Oct 06, 2020 0.0036 0.0038 0.0030 0.0038 527,963 +0.00(+8.57%)
Oct 05, 2020 0.0035 0.0035 0.0035 0.0035 27,550 -0.00(-2.78%)
Oct 01, 2020 0.0036 0.0036 0.0036 0 +0.00(+24.14%)
Sep 30, 2020 0.0036 0.0036 0.0029 0.0029 290,000 +0.00(+3.57%)
Sep 29, 2020 0.0030 0.0036 0.0028 0.0028 143,500 -0.00(-6.67%)
Sep 24, 2020 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Sep 23, 2020 0.0032 0.0032 0.0030 0.0031 201,516 -0.00(-3.13%)
Sep 22, 2020 0.0046 0.0046 0.0032 0.0032 25,600 +0.00(+0.00%)
Sep 21, 2020 0.0032 0.0032 0.0031 0.0032 37,615 +0.00(+0.00%)
Sep 18, 2020 0.0049 0.0049 0.0030 0.0032 195,900 +0.00(+6.67%)
Sep 16, 2020 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Sep 15, 2020 0.0047 0.0049 0.0031 0.0031 627,331 -0.00(-18.42%)
Sep 14, 2020 0.0029 0.0039 0.0029 0.0038 401,400 +0.00(+22.58%)
Sep 11, 2020 0.0048 0.0048 0.0031 0.0031 110,700 +0.00(+3.33%)
Sep 10, 2020 0.0040 0.0040 0.0030 0.0030 518,500 -0.00(-25.00%)
Sep 09, 2020 0.0040 0.0040 0.0037 0.0040 55,000 +0.00(+0.00%)
Sep 08, 2020 0.0045 0.0047 0.0029 0.0040 54,027 +0.00(+42.86%)
Sep 04, 2020 0.0028 0.0048 0.0028 0.0028 2,100 -0.00(-33.33%)
Sep 03, 2020 0.0042 0.0042 0.0042 0.0042 119 +0.00(+55.56%)
Sep 02, 2020 0.0030 0.0054 0.0026 0.0027 1,139,129 -0.00(-46.00%)
Sep 01, 2020 0.0047 0.0054 0.0047 0.0050 929,329 +0.00(+61.29%)
Aug 31, 2020 0.0031 0.0031 0.0031 0.0031 6,000 +0.00(+3.33%)
Aug 28, 2020 0.0031 0.0031 0.0028 0.0030 446,500 -0.00(-14.29%)
Aug 27, 2020 0.0035 0.0035 0.0035 0.0035 10,200 -0.00(-14.63%)
Aug 26, 2020 0.0049 0.0049 0.0034 0.0041 91,080 -0.00(-16.33%)
Aug 25, 2020 0.0030 0.0080 0.0030 0.0049 2,507,566 +0.00(+63.33%)
Aug 24, 2020 0.0030 0.0030 0.0030 0.0030 8,900 +0.00(+0.00%)
Aug 21, 2020 0.0029 0.0030 0.0029 0.0030 101,000 -0.00(-6.25%)
Aug 20, 2020 0.0032 0.0032 0.0032 0.0032 11,818 -0.00(-31.91%)
Aug 19, 2020 0.0031 0.0048 0.0031 0.0047 103,100 +0.00(+51.61%)
Aug 18, 2020 0.0034 0.0034 0.0031 0.0031 317,804 +0.00(+0.00%)
Aug 17, 2020 0.0031 0.0031 0.0031 0.0031 11,000 +0.00(+0.00%)
Aug 14, 2020 0.0031 0.0031 0.0031 0.0031 200,000 -0.00(-8.82%)
Aug 13, 2020 0.0031 0.0034 0.0031 0.0034 4,770 +0.00(+9.68%)
Aug 12, 2020 0.0031 0.0048 0.0031 0.0031 169,597 -0.00(-11.43%)
Aug 11, 2020 0.0036 0.0050 0.0035 0.0035 271,350 -0.00(-12.50%)
Aug 10, 2020 0.0050 0.0050 0.0038 0.0040 144,200 +0.00(+8.11%)
Aug 07, 2020 0.0055 0.0055 0.0037 0.0037 26,000 -0.00(-11.90%)
Aug 06, 2020 0.0030 0.0044 0.0030 0.0042 318,970 +0.00(+35.48%)
Aug 05, 2020 0.0030 0.0031 0.0030 0.0031 126,000 -0.00(-18.42%)
Aug 04, 2020 0.0038 0.0038 0.0027 0.0038 174,300 +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.