Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aac Clyde Space Ab (OP: ACCMF )

4.210 UNCHANGED
Last Price Updated: 11:25 AM EDT, May 13, 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 (%)
Jan 29, 2021 0.4528 0.4528 0.4212 0.4252 32,600 -0.03(-6.96%)
Jan 28, 2021 0.4510 0.4570 0.4300 0.4570 111,800 -0.01(-2.04%)
Jan 27, 2021 0.4675 0.4675 0.4500 0.4665 67,700 -0.02(-4.17%)
Jan 26, 2021 0.5039 0.5059 0.4868 0.4868 13,490 +0.01(+1.42%)
Jan 25, 2021 0.5028 0.5048 0.4800 0.4800 7,826 -0.03(-5.88%)
Jan 22, 2021 0.4732 0.5100 0.4722 0.5100 103,800 +0.04(+7.59%)
Jan 21, 2021 0.4740 0.4970 0.4720 0.4740 10,486 -0.01(-1.66%)
Jan 20, 2021 0.5030 0.5030 0.4820 0.4820 18,480 -0.01(-2.43%)
Jan 19, 2021 0.4720 0.4940 0.4720 0.4940 179,077 +0.03(+6.70%)
Jan 15, 2021 0.4710 0.4900 0.4590 0.4630 100,500 -0.01(-3.14%)
Jan 14, 2021 0.4400 0.4780 0.4375 0.4780 108,490 +0.05(+11.42%)
Jan 13, 2021 0.4130 0.4290 0.4100 0.4290 1,050 +0.02(+5.15%)
Jan 12, 2021 0.4080 0.4080 0.4080 0.4080 2,050 -0.03(-5.99%)
Jan 11, 2021 0.4240 0.4340 0.4020 0.4340 5,625 -0.02(-4.82%)
Jan 08, 2021 0.4480 0.4580 0.4460 0.4560 7,600 +0.01(+2.01%)
Jan 07, 2021 0.4470 0.4470 0.4470 20 +0.00(+0.00%)
Jan 06, 2021 0.4470 0.4470 0.4470 0.4470 12,000 +0.00(+0.22%)
Jan 05, 2021 0.4460 0.4460 0.4460 0.4460 1,807 +0.04(+8.52%)
Jan 04, 2021 0.4230 0.4250 0.4110 0.4110 20,729 -0.00(-0.96%)
Dec 31, 2020 0.4150 0.4150 0.4150 5,500 +0.02(+5.46%)
Dec 30, 2020 0.3935 0.3935 0.3935 0.3935 5,500 +0.02(+6.64%)
Dec 29, 2020 0.3690 0.3690 0.3690 0.3690 137 +0.01(+1.37%)
Dec 28, 2020 0.3565 0.3640 0.3565 0.3640 5,030 -0.02(-4.21%)
Dec 24, 2020 0.3800 0.3800 0.3800 0.3800 100 +0.02(+5.26%)
Dec 23, 2020 0.3700 0.3700 0.3610 0.3610 9,362 -0.00(-1.10%)
Dec 22, 2020 0.3640 0.3650 0.3640 0.3650 2,236 +0.01(+3.69%)
Dec 21, 2020 0.3670 0.3670 0.3520 0.3520 14,750 -0.03(-6.63%)
Dec 18, 2020 0.3760 0.3770 0.3734 0.3770 1,600 +0.00(+0.00%)
Dec 17, 2020 0.3780 0.3780 0.3770 0.3770 5,378 +0.01(+1.62%)
Dec 16, 2020 0.3710 0.3710 0.3710 0.3710 233 -0.00(-0.80%)
Dec 15, 2020 0.3760 0.3760 0.3610 0.3740 15,320 -0.01(-2.35%)
Dec 14, 2020 0.3830 0.3830 0.3830 0.3830 751 +0.00(+0.00%)
Dec 11, 2020 0.3750 0.3830 0.3750 0.3830 13,000 -0.01(-1.79%)
Dec 10, 2020 0.3900 0.3900 0.3800 0.3900 3,040 +0.00(+0.52%)
Dec 09, 2020 0.4099 0.4099 0.3800 0.3880 959,350 -0.03(-6.26%)
Dec 08, 2020 0.4050 0.4195 0.4030 0.4139 28,520 +0.01(+1.97%)
Dec 07, 2020 0.4030 0.4070 0.3900 0.4059 7,703 +0.01(+1.73%)
Dec 04, 2020 0.4020 0.4020 0.3990 0.3990 400 -0.01(-1.72%)
Dec 03, 2020 0.3940 0.4070 0.3895 0.4060 26,500 +0.01(+3.23%)
Dec 02, 2020 0.3900 0.3960 0.3900 0.3933 17,481 +0.01(+3.50%)
Dec 01, 2020 0.3780 0.3800 0.3780 0.3800 15,907 +0.02(+4.68%)
Nov 30, 2020 0.3670 0.3670 0.3630 0.3630 13,950 +0.03(+8.68%)
Nov 27, 2020 0.3340 0.3340 0.3340 90 +0.00(+0.00%)
Nov 25, 2020 0.3280 0.3340 0.3280 0.3340 11,500 +0.00(+0.60%)
Nov 24, 2020 0.3290 0.3320 0.3290 0.3320 9,200 +0.01(+1.53%)
Nov 23, 2020 0.3270 0.3270 0.3270 40 +0.00(+0.00%)
Nov 20, 2020 0.3400 0.3400 0.3250 0.3270 449,800 -0.02(-6.57%)
Nov 18, 2020 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Nov 13, 2020 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
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.