Access-Power & Co., Inc. (ACCR)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0014

0.0000

(0.00%)

At close: 03:58PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
09 May 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
08 May 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
07 May 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
06 May 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
03 May 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
02 May 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
01 May 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
30 Apr 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
29 Apr 2024	0.0014	0.0014	0.0014	0.0014	0.0014	11,000
26 Apr 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
25 Apr 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
24 Apr 2024	0.0022	0.0022	0.0022	0.0022	0.0022	20,000
23 Apr 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
22 Apr 2024	0.0013	0.0019	0.0003	0.0019	0.0019	111,600
19 Apr 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
18 Apr 2024	0.0014	0.0014	0.0014	0.0014	0.0014	5,000
17 Apr 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
16 Apr 2024	0.0014	0.0014	0.0012	0.0014	0.0014	85,300
15 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	200,000
12 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	200
11 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
10 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	5,000
09 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	5,000
08 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	1,000
05 Apr 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
04 Apr 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
03 Apr 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
02 Apr 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
01 Apr 2024	0.0015	0.0026	0.0015	0.0026	0.0026	145,885
28 Mar 2024	0.0026	0.0026	0.0026	0.0026	0.0026	10,000
27 Mar 2024	0.0015	0.0015	0.0015	0.0015	0.0015	4,000
26 Mar 2024	0.0026	0.0026	0.0015	0.0015	0.0015	30,807
25 Mar 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
22 Mar 2024	0.0026	0.0027	0.0026	0.0026	0.0026	225,000
21 Mar 2024	0.0027	0.0027	0.0027	0.0027	0.0027	20,000
20 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
19 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
18 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	400
15 Mar 2024	0.0029	0.0029	0.0014	0.0014	0.0014	63,000
14 Mar 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
13 Mar 2024	0.0013	0.0013	0.0013	0.0013	0.0013	5,500
12 Mar 2024	0.0013	0.0013	0.0013	0.0013	0.0013	1,500
11 Mar 2024	0.0026	0.0030	0.0020	0.0030	0.0030	72,492
08 Mar 2024	0.0022	0.0022	0.0022	0.0022	0.0022	1,750
07 Mar 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
06 Mar 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
05 Mar 2024	0.0013	0.0013	0.0013	0.0013	0.0013	500
04 Mar 2024	0.0013	0.0013	0.0013	0.0013	0.0013	100
01 Mar 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
29 Feb 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
28 Feb 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
27 Feb 2024	0.0023	0.0023	0.0023	0.0023	0.0023	200
26 Feb 2024	0.0013	0.0013	0.0013	0.0013	0.0013	15,000
23 Feb 2024	0.0012	0.0012	0.0012	0.0012	0.0012	28,080
22 Feb 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
21 Feb 2024	0.0012	0.0012	0.0012	0.0012	0.0012	1,000
20 Feb 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
16 Feb 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
15 Feb 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
14 Feb 2024	0.0018	0.0035	0.0011	0.0011	0.0011	781,750
13 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	214,500
12 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
09 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
08 Feb 2024	0.0018	0.0018	0.0010	0.0010	0.0010	5,400
07 Feb 2024	0.0018	0.0018	0.0018	0.0018	0.0018	100,000
06 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	625,400
05 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	750
02 Feb 2024	0.0010	0.0018	0.0010	0.0018	0.0018	392,000
01 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
31 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
30 Jan 2024	0.0011	0.0011	0.0010	0.0010	0.0010	172,000
29 Jan 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
26 Jan 2024	0.0020	0.0020	0.0010	0.0014	0.0014	557,248
25 Jan 2024	0.0018	0.0018	0.0018	0.0018	0.0018	50,000
24 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	400
23 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
22 Jan 2024	0.0018	0.0018	0.0010	0.0010	0.0010	30,350
19 Jan 2024	0.0018	0.0018	0.0010	0.0010	0.0010	11,000
18 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	40,333
17 Jan 2024	0.0010	0.0011	0.0010	0.0010	0.0010	434,650
16 Jan 2024	0.0018	0.0018	0.0018	0.0018	0.0018	24,000
12 Jan 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
11 Jan 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
10 Jan 2024	0.0008	0.0008	0.0008	0.0008	0.0008	18,333
09 Jan 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
08 Jan 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
05 Jan 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
04 Jan 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
03 Jan 2024	0.0009	0.0018	0.0009	0.0012	0.0012	544,131
02 Jan 2024	0.0007	0.0009	0.0007	0.0009	0.0009	12,170
29 Dec 2023	0.0007	0.0008	0.0007	0.0007	0.0007	7,754
28 Dec 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
27 Dec 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
26 Dec 2023	0.0011	0.0011	0.0011	0.0011	0.0011	170,500
22 Dec 2023	0.0011	0.0011	0.0011	0.0011	0.0011	350
21 Dec 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
20 Dec 2023	0.0011	0.0011	0.0011	0.0011	0.0011	4,500
19 Dec 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
18 Dec 2023	0.0012	0.0012	0.0012	0.0012	0.0012	40,485
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6604-0.0017(-0.26%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD91,789.80-3,491.50(-3.66%)

Access-Power & Co., Inc. (ACCR)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6604
-0.0017(-0.26%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
91,789.80
-3,491.50(-3.66%)