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:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
May 01, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 30, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 29, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	11,000
Apr 26, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 25, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 24, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	20,000
Apr 23, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Apr 22, 2024	0.0013	0.0019	0.0003	0.0019	0.0019	111,600
Apr 19, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 18, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	5,000
Apr 17, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 16, 2024	0.0014	0.0014	0.0012	0.0014	0.0014	85,300
Apr 15, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	200,000
Apr 12, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	200
Apr 11, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 10, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	5,000
Apr 09, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	5,000
Apr 08, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	1,000
Apr 05, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 04, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 03, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 02, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 01, 2024	0.0015	0.0026	0.0015	0.0026	0.0026	145,885
Mar 28, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	10,000
Mar 27, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	4,000
Mar 26, 2024	0.0026	0.0026	0.0015	0.0015	0.0015	30,807
Mar 25, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Mar 22, 2024	0.0026	0.0027	0.0026	0.0026	0.0026	225,000
Mar 21, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	20,000
Mar 20, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Mar 19, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Mar 18, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	400
Mar 15, 2024	0.0029	0.0029	0.0014	0.0014	0.0014	63,000
Mar 14, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 13, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	5,500
Mar 12, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	1,500
Mar 11, 2024	0.0026	0.0030	0.0020	0.0030	0.0030	72,492
Mar 08, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	1,750
Mar 07, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 06, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 05, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	500
Mar 04, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	100
Mar 01, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Feb 29, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Feb 28, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Feb 27, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	200
Feb 26, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	15,000
Feb 23, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	28,080
Feb 22, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Feb 21, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	1,000
Feb 20, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Feb 16, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Feb 15, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Feb 14, 2024	0.0018	0.0035	0.0011	0.0011	0.0011	781,750
Feb 13, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	214,500
Feb 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 09, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 08, 2024	0.0018	0.0018	0.0010	0.0010	0.0010	5,400
Feb 07, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	100,000
Feb 06, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	625,400
Feb 05, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	750
Feb 02, 2024	0.0010	0.0018	0.0010	0.0018	0.0018	392,000
Feb 01, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 31, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 30, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	172,000
Jan 29, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Jan 26, 2024	0.0020	0.0020	0.0010	0.0014	0.0014	557,248
Jan 25, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	50,000
Jan 24, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	400
Jan 23, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 22, 2024	0.0018	0.0018	0.0010	0.0010	0.0010	30,350
Jan 19, 2024	0.0018	0.0018	0.0010	0.0010	0.0010	11,000
Jan 18, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	40,333
Jan 17, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	434,650
Jan 16, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	24,000
Jan 12, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 11, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 10, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	18,333
Jan 09, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jan 08, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jan 05, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jan 04, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jan 03, 2024	0.0009	0.0018	0.0009	0.0012	0.0012	544,131
Jan 02, 2024	0.0007	0.0009	0.0007	0.0009	0.0009	12,170
Dec 29, 2023	0.0007	0.0008	0.0007	0.0007	0.0007	7,754
Dec 28, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
Dec 27, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
Dec 26, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	170,500
Dec 22, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	350
Dec 21, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
Dec 20, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	4,500
Dec 19, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 18, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	40,485
Dec 15, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	16,090
Dec 14, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
Dec 13, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
Dec 12, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	6,125
Dec 11, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
Dec 08, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	22,485
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7320+0.0006(+0.08%)

CRUDE OIL79.06+0.11(+0.14%)

Bitcoin CAD81,135.27+2,282.92(+2.90%)

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

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7320
+0.0006(+0.08%)

CRUDE OIL
79.06
+0.11(+0.14%)

Bitcoin CAD
81,135.27
+2,282.92(+2.90%)