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

Aac Clyde Space Ab (OP: ACCMF )

3.630 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 4, 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 (%)
Feb 26, 2021 0.3831 0.4052 0.3831 0.3832 21,300 -0.05(-10.88%)
Feb 25, 2021 0.4058 0.4300 0.3953 0.4300 59,060 +0.01(+2.50%)
Feb 24, 2021 0.4211 0.4211 0.4195 0.4195 4,950 +0.00(+0.60%)
Feb 23, 2021 0.4000 0.4170 0.3889 0.4170 271,050 -0.02(-5.18%)
Feb 22, 2021 0.4260 0.4468 0.4260 0.4398 13,497 -0.01(-2.38%)
Feb 19, 2021 0.4489 0.4519 0.4388 0.4505 264,100 +0.02(+5.75%)
Feb 18, 2021 0.4388 0.4418 0.4203 0.4260 77,934 -0.05(-10.16%)
Feb 17, 2021 0.4424 0.4742 0.4384 0.4742 54,333 +0.03(+7.19%)
Feb 16, 2021 0.4645 0.4665 0.4404 0.4424 14,872 -0.04(-8.73%)
Feb 12, 2021 0.4700 0.4847 0.4573 0.4847 17,700 +0.01(+3.13%)
Feb 11, 2021 0.4729 0.4739 0.4583 0.4700 38,625 -0.01(-1.96%)
Feb 10, 2021 0.4773 0.4904 0.4698 0.4794 42,796 -0.02(-4.81%)
Feb 09, 2021 0.4632 0.5072 0.4632 0.5036 54,297 +0.05(+10.68%)
Feb 08, 2021 0.4550 0.4550 0.4512 0.4550 26,150 +0.00(+0.00%)
Feb 05, 2021 0.4550 0.4550 0.4517 0.4550 21,600 +0.00(+0.00%)
Feb 04, 2021 0.4585 0.4585 0.4542 0.4550 7,590 +0.00(+0.22%)
Feb 03, 2021 0.4613 0.4613 0.4493 0.4540 2,921 -0.01(-1.30%)
Feb 02, 2021 0.4612 0.4612 0.4415 0.4600 22,999 +0.02(+4.21%)
Feb 01, 2021 0.4200 0.4414 0.4100 0.4414 12,220 +0.02(+3.81%)
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%)
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.