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 (%)
Dec 30, 2021 0.3277 0.3277 0.3277 0 -0.02(-6.29%)
Dec 29, 2021 0.3497 0.3497 0.3497 0.3497 500 -0.00(-0.11%)
Dec 28, 2021 0.3360 0.3501 0.3360 0.3501 14,276 +0.01(+4.20%)
Dec 27, 2021 0.3300 0.3360 0.3300 0.3360 54,000 +0.00(+0.60%)
Dec 21, 2021 0.3340 0.3340 0.3340 0 -0.01(-1.76%)
Dec 20, 2021 0.3300 0.3400 0.3300 0.3400 400 +0.01(+2.41%)
Dec 14, 2021 0.3320 0.3320 0.3320 10 -0.00(-0.69%)
Dec 10, 2021 0.3343 0.3343 0.3343 0 -0.02(-5.30%)
Dec 09, 2021 0.3483 0.3560 0.3483 0.3530 1,919 +0.02(+5.37%)
Dec 08, 2021 0.3350 0.3350 0.3350 0.3350 110 -0.01(-3.74%)
Dec 07, 2021 0.3403 0.3480 0.3403 0.3480 10,000 -0.00(-0.57%)
Dec 06, 2021 0.3460 0.3500 0.3330 0.3500 17,974 +0.01(+2.64%)
Dec 02, 2021 0.3410 0.3410 0.3410 0 -0.01(-2.57%)
Dec 01, 2021 0.3500 0.3610 0.3500 0.3500 7,500 +0.01(+2.64%)
Nov 30, 2021 0.3550 0.3610 0.3410 0.3410 13,000 -0.02(-5.54%)
Nov 29, 2021 0.3610 0.3610 0.3610 0.3610 3,000 +0.00(+1.09%)
Nov 26, 2021 0.3770 0.3810 0.3571 0.3571 3,100 -0.02(-6.40%)
Nov 24, 2021 0.3945 0.3945 0.3815 0.3815 798 -0.04(-8.71%)
Nov 23, 2021 0.4338 0.4338 0.4020 0.4179 15,800 -0.01(-2.13%)
Nov 22, 2021 0.4444 0.4444 0.4260 0.4270 22,911 -0.00(-0.23%)
Nov 19, 2021 0.4000 0.4321 0.3940 0.4280 48,626 +0.04(+10.51%)
Nov 18, 2021 0.4000 0.3873 0.3836 0.3873 339,219 +0.07(+20.28%)
Nov 17, 2021 0.3220 0.3220 0.3220 0.3220 1,500 +0.00(+0.03%)
Nov 16, 2021 0.3280 0.3280 0.3219 0.3219 1,634 +0.01(+3.64%)
Nov 15, 2021 0.3300 0.3300 0.3106 0.3106 15,301 -0.01(-1.68%)
Nov 11, 2021 0.3159 0.3159 0.3159 0 -0.02(-6.54%)
Nov 09, 2021 0.3249 0.3380 0.3168 0.3380 6,100 +0.02(+4.64%)
Nov 08, 2021 0.3230 0.3230 0.3230 0.3230 730 -0.01(-3.55%)
Nov 05, 2021 0.3349 0.3349 0.3300 0.3349 3,000 +0.01(+3.97%)
Nov 04, 2021 0.3221 0.3221 0.3221 0.3221 350 -0.02(-6.91%)
Nov 03, 2021 0.3187 0.3460 0.3187 0.3460 10,000 +0.02(+6.46%)
Nov 01, 2021 0.3250 0.3250 0.3250 15 -0.00(-1.22%)
Oct 29, 2021 0.3311 0.3311 0.3267 0.3290 33,000 -0.00(-0.18%)
Oct 27, 2021 0.3296 0.3296 0.3296 0 -0.00(-0.12%)
Oct 26, 2021 0.3303 0.3303 0.3273 0.3300 46,230 +0.01(+3.03%)
Oct 25, 2021 0.3203 0.3203 0.3203 0.3203 15,772 +0.01(+3.72%)
Oct 22, 2021 0.3108 0.3118 0.3088 0.3088 53,200 -0.00(-0.68%)
Oct 21, 2021 0.3109 0.3109 0.3109 0.3109 100 +0.01(+1.97%)
Oct 20, 2021 0.3049 0.3049 0.3049 0.3049 6,200 -0.02(-6.47%)
Oct 18, 2021 0.3260 0.3260 0.3260 0 -0.00(-0.61%)
Oct 15, 2021 0.3158 0.3280 0.3158 0.3280 12,000 -0.02(-5.07%)
Oct 14, 2021 0.3300 0.3455 0.3300 0.3455 20,600 +0.02(+5.53%)
Oct 13, 2021 0.3118 0.3274 0.3118 0.3274 7,600 +0.03(+9.13%)
Oct 12, 2021 0.3069 0.3079 0.3000 0.3000 65,000 -0.01(-3.16%)
Oct 08, 2021 0.3098 0.3098 0.3098 0 -0.01(-3.73%)
Oct 07, 2021 0.3138 0.3218 0.3138 0.3218 3,200 +0.01(+2.55%)
Oct 06, 2021 0.3060 0.3138 0.3020 0.3138 51,830 -0.02(-4.88%)
Oct 05, 2021 0.3148 0.3299 0.3148 0.3299 2,500 +0.02(+4.80%)
Oct 04, 2021 0.3148 0.3148 0.3148 0.3148 2,000 -0.00(-0.03%)
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.