3 mos $accr ACCR Historical Prices
From
09/23/21
To
12/22/21
Go
Date Close Change Change (%) Open High Low Volume
Dec 21 2021 0.01 0.002 25.0% 0.01 0.01 0.01 2,500
Dec 20 2021 0.008 0.00 +0.00% 0.008 0.009 0.007 0
Dec 20 2021 0.008 0.00 0.0% 0.008 0.009 0.007 283,446
Dec 17 2021 0.008 -0.0015 -15.79% 0.01 0.01 0.008 168,981
Dec 16 2021 0.0095 0.0035 58.33% 0.009 0.0095 0.009 97,684
Dec 15 2021 0.006 -0.0016 -21.05% 0.0052 0.006 0.0052 15,000
Dec 14 2021 0.0076 0.0026 52.0% 0.005 0.0076 0.005 14,000
Dec 13 2021 0.005 0.00 +0.00% 0.005 0.005 0.005 0
Dec 13 2021 0.005 -0.0021 -29.58% 0.005 0.005 0.005 293,088
Dec 10 2021 0.0071 0.0025 54.35% 0.0047 0.0071 0.0047 114,560
Dec 09 2021 0.0046 -0.0064 -58.18% 0.012 0.012 0.0046 195,200
Dec 08 2021 0.011 0.00 +0.00% 0.011 0.011 0.011 0
Dec 08 2021 0.011 0.004 57.14% 0.011 0.011 0.011 6,000
Dec 07 2021 0.007 0.00 +0.00% 0.0061 0.011 0.0061 0
Dec 07 2021 0.007 0.001 16.67% 0.0061 0.011 0.0061 391,530
Dec 06 2021 0.006 -0.004 -40.0% 0.006 0.0124 0.006 208,895
Dec 03 2021 0.01 0.00 +0.00% 0.01 0.01125 0.01 0
Dec 03 2021 0.01 0.00 0.0% 0.01 0.01125 0.01 190,000
Dec 02 2021 0.01 0.00 +0.00% 0.008 0.01 0.005 0
Dec 02 2021 0.01 0.00 0.0% 0.008 0.01 0.005 925,138
Dec 01 2021 0.01 -0.0025 -20.0% 0.01 0.01 0.01 90,500
Nov 30 2021 0.0125 0.0045 56.25% 0.0085 0.0125 0.0085 99,500
Nov 29 2021 0.008 0.00 +0.00% 0.008 0.008 0.008 0
Nov 29 2021 0.008 -0.0049 -37.98% 0.008 0.008 0.008 4,333
Nov 26 2021 0.0129 0.00 +0.00% 0.0129 0.0129 0.0129 0
Nov 26 2021 0.0129 0.00 0.0% 0.0129 0.0129 0.0129 100
Nov 25 2021 0.0129 0.00 +0.00% 0.008 0.0129 0.008 0
Nov 24 2021 0.0129 0.0034 35.79% 0.008 0.0129 0.008 60,500
Nov 23 2021 0.0095 0.001 11.76% 0.0095 0.0095 0.0095 100
Nov 22 2021 0.0085 0.0015 21.43% 0.008 0.0085 0.008 61,200
Nov 19 2021 0.007 -0.002 -22.22% 0.009 0.009 0.004 1,626,506
Nov 18 2021 0.009 0.00 0.0% 0.009 0.009 0.009 75,142
Nov 17 2021 0.009 0.00 +0.00% 0.009 0.01 0.009 0
Nov 17 2021 0.009 -0.001 -10.0% 0.009 0.01 0.009 12,200
Nov 16 2021 0.01 -0.00095 -8.68% 0.01 0.01 0.01 6,363
Nov 15 2021 0.01095 -0.00005 -0.45% 0.009 0.01095 0.009 7,000
Nov 12 2021 0.011 0.00 +0.00% 0.01 0.011 0.0063 0
Nov 12 2021 0.011 -0.0019 -14.73% 0.01 0.011 0.0063 425,158
Nov 11 2021 0.0129 0.00 +0.00% 0.0129 0.0129 0.0129 0
Nov 11 2021 0.0129 0.0056 76.71% 0.0129 0.0129 0.0129 40,000
Nov 10 2021 0.0073 -0.0059 -44.7% 0.0132 0.0132 0.0073 94,900
Nov 09 2021 0.0132 0.00 +0.00% 0.0132 0.0132 0.0132 0
Nov 09 2021 0.0132 0.00 0.0% 0.0132 0.0132 0.0132 0
Nov 08 2021 0.0132 0.00 0.0% 0.0042 0.0132 0.0042 52,867
Nov 05 2021 0.0132 0.00 +0.00% 0.0132 0.0132 0.0132 0
Nov 05 2021 0.0132 0.00 0.0% 0.0132 0.0132 0.0132 0
Nov 04 2021 0.0132 0.0004 3.12% 0.0042 0.0132 0.0042 26,130
Nov 03 2021 0.0128 0.00 +0.00% 0.011 0.0128 0.0011 0
Nov 03 2021 0.0128 -0.0004 -3.03% 0.011 0.0128 0.0011 347,537
Nov 02 2021 0.0132 0.00 +0.00% 0.0132 0.0132 0.0132 0
Nov 02 2021 0.0132 0.00 0.0% 0.0132 0.0132 0.0132 0
Nov 01 2021 0.0132 0.0022 20.0% 0.011 0.0135 0.011 247,857
Oct 29 2021 0.011 -0.002 -15.38% 0.01055 0.0132 0.0102 272,858
Oct 28 2021 0.013 0.00 0.0% 0.013 0.013 0.0102 318,742
Oct 27 2021 0.013 0.003 30.0% 0.0135 0.0136 0.01 99,540
Oct 26 2021 0.01 -0.0046 -31.51% 0.0146 0.0146 0.01 324,165
Oct 25 2021 0.0146 0.00 +0.00% 0.01 0.0155 0.01 0
Oct 25 2021 0.0146 0.0018 14.06% 0.01 0.0155 0.01 258,890
Oct 22 2021 0.0128 -0.0011 -7.91% 0.0177 0.0177 0.0126 300,565
Oct 21 2021 0.0139 0.00 +0.00% 0.0139 0.0139 0.0139 0
Oct 21 2021 0.0139 -0.0001 -0.71% 0.0139 0.0139 0.0139 17,003
Oct 20 2021 0.014 0.00 +0.00% 0.0139 0.014 0.0139 0
Oct 20 2021 0.014 -0.0037 -20.9% 0.0139 0.014 0.0139 231,564
Oct 19 2021 0.0177 0.0054 43.9% 0.0133 0.0177 0.0133 90,000
Oct 18 2021 0.0123 0.0013 11.82% 0.012 0.0123 0.012 60,200
Oct 15 2021 0.011 0.00 +0.00% 0.012 0.012 0.011 0
Oct 15 2021 0.011 -0.001 -8.33% 0.012 0.012 0.011 228,000
Oct 14 2021 0.012 0.00 0.0% 0.0138 0.0138 0.012 84,327
Oct 13 2021 0.012 0.00 +0.00% 0.0132 0.0135 0.012 0
Oct 13 2021 0.012 -0.0038 -24.05% 0.0132 0.0135 0.012 323,175
Oct 12 2021 0.0158 -0.0014 -8.14% 0.0126 0.0158 0.0126 70,182
Oct 11 2021 0.0172 -0.0005 -2.82% 0.0131 0.0172 0.0131 152,003
Oct 08 2021 0.0177 0.00 +0.00% 0.0177 0.0177 0.0177 0
Oct 08 2021 0.0177 -0.0005 -2.75% 0.0177 0.0177 0.0177 252
Oct 07 2021 0.0182 0.00 0.0% 0.0182 0.0182 0.0182 0
Oct 06 2021 0.0182 0.004 28.17% 0.0122 0.0183 0.0122 48,700
Oct 05 2021 0.0142 0.00 +0.00% 0.014 0.0142 0.013 0
Oct 05 2021 0.0142 -0.0038 -21.11% 0.014 0.0142 0.013 157,546
Oct 04 2021 0.018 0.0038 26.76% 0.015 0.0183 0.015 112,836
Oct 01 2021 0.0142 -0.0023 -13.94% 0.014 0.0184 0.014 177,125
Sep 30 2021 0.0165 0.0012 7.84% 0.01 0.0185 0.01 105,739
Sep 29 2021 0.0153 0.0023 17.69% 0.012 0.0185 0.012 466,027
Sep 28 2021 0.013 0.00 +0.00% 0.016 0.016 0.013 0
Sep 28 2021 0.013 0.00 0.0% 0.016 0.016 0.013 23,700
Sep 27 2021 0.013 0.00 0.0% 0.013 0.015 0.013 24,622
Sep 24 2021 0.013 0.00 0.0% 0.0151 0.016 0.013 114,570
Sep 23 2021 0.013 0.00 +0.00% 0.016 0.016 0.0112 0
Sep 23 2021 0.013 -0.001 -7.14% 0.016 0.016 0.0112 102,516
ACCR Historical - 1 Day
ACCR
ACCR Historical - 1 Year
ACCR
Access Power & Co Inc (PK)
Access Power & Co Inc (PK) (ACCR) hit an upwards weekly price breakout.
33 minutes ago
Access Power & Co Inc (PK)
Access Power & Co Inc (PK) (ACCR) hit an upwards weekly price breakout.
5 days ago
See
