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 (%)
Apr 30, 2021 0.2997 0.2997 0.2997 0 +0.01(+4.79%)
Apr 29, 2021 0.2999 0.2999 0.2860 0.2860 7,300 -0.01(-4.67%)
Apr 28, 2021 0.3000 0.3024 0.2929 0.3000 2,712 +0.01(+3.09%)
Apr 27, 2021 0.3000 0.3000 0.2910 0.2910 5,033 -0.00(-1.56%)
Apr 26, 2021 0.2910 0.2956 0.2841 0.2956 43,150 -0.01(-1.76%)
Apr 23, 2021 0.3009 0.3009 0.3009 0.3009 5,000 -0.01(-3.00%)
Apr 22, 2021 0.2949 0.3132 0.2949 0.3102 3,300 +0.02(+5.69%)
Apr 21, 2021 0.3040 0.3040 0.2870 0.2935 40,900 -0.02(-6.02%)
Apr 20, 2021 0.3096 0.3123 0.3096 0.3123 3,010 +0.01(+2.13%)
Apr 19, 2021 0.3058 0.3058 0.3058 0.3058 180 -0.00(-0.03%)
Apr 16, 2021 0.3049 0.3059 0.3049 0.3059 200 +0.00(+1.32%)
Apr 15, 2021 0.3162 0.3162 0.3019 0.3019 20,218 -0.01(-2.61%)
Apr 14, 2021 0.3100 0.3100 0.3100 0.3100 4,351 -0.00(-0.58%)
Apr 13, 2021 0.3200 0.3200 0.3118 0.3118 10,250 -0.01(-2.56%)
Apr 12, 2021 0.3256 0.3256 0.3150 0.3200 4,709 -0.00(-0.68%)
Apr 09, 2021 0.3235 0.3235 0.3222 0.3222 500 -0.01(-1.98%)
Apr 08, 2021 0.3287 0.3287 0.3287 30 +0.00(+0.00%)
Apr 06, 2021 0.3337 0.3337 0.3287 0.3287 12,000 -0.02(-4.48%)
Apr 01, 2021 0.3441 0.3441 0.3441 0 +0.02(+5.36%)
Mar 31, 2021 0.3266 0.3266 0.3266 0.3266 649 +0.01(+3.58%)
Mar 30, 2021 0.3077 0.3153 0.3077 0.3153 4,150 +0.00(+0.35%)
Mar 26, 2021 0.3142 0.3142 0.3142 0 -0.00(-1.29%)
Mar 25, 2021 0.3100 0.3183 0.3100 0.3183 17,500 +0.01(+2.08%)
Mar 24, 2021 0.3307 0.3307 0.3118 0.3118 2,600 +0.01(+2.97%)
Mar 23, 2021 0.3117 0.3196 0.3028 0.3028 8,700 -0.02(-5.64%)
Mar 22, 2021 0.3391 0.3411 0.3027 0.3209 34,204 -0.02(-7.04%)
Mar 19, 2021 0.3372 0.3452 0.3269 0.3452 14,400 -0.00(-1.17%)
Mar 18, 2021 0.3493 0.3493 0.3493 45 +0.00(+0.00%)
Mar 17, 2021 0.3473 0.3493 0.3340 0.3493 1,850 +0.00(+0.06%)
Mar 16, 2021 0.3441 0.3546 0.3365 0.3491 33,995 -0.01(-3.46%)
Mar 15, 2021 0.3576 0.3616 0.3375 0.3616 15,214 -0.01(-2.27%)
Mar 12, 2021 0.3700 0.3700 0.3700 1 +0.00(+0.00%)
Mar 11, 2021 0.3681 0.3700 0.3534 0.3700 1,480 +0.01(+1.68%)
Mar 10, 2021 0.3619 0.3639 0.3459 0.3639 10,468 -0.01(-2.47%)
Mar 09, 2021 0.3731 0.3731 0.3731 0.3731 8,005 +0.01(+2.98%)
Mar 08, 2021 0.3633 0.3633 0.3623 0.3623 12,006 +0.03(+7.51%)
Mar 05, 2021 0.3566 0.3566 0.3370 0.3370 13,300 -0.02(-6.60%)
Mar 04, 2021 0.3623 0.3683 0.3593 0.3608 4,242 -0.02(-5.72%)
Mar 03, 2021 0.3797 0.3837 0.3687 0.3827 29,355 +0.00(+0.71%)
Mar 02, 2021 0.3682 0.3898 0.3682 0.3800 4,250 -0.00(-0.39%)
Mar 01, 2021 0.3693 0.3815 0.3693 0.3815 3,450 -0.00(-0.44%)
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%)
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%)
Nov 11, 2020 0.2950 0.2950 0.2950 0 +0.01(+4.24%)
Oct 29, 2020 0.2830 0.2830 0.2830 0 -0.02(-5.67%)
Oct 28, 2020 0.2950 0.3000 0.2950 0.3000 1,000 -0.06(-16.67%)
Oct 20, 2020 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Oct 19, 2020 0.3550 0.3551 0.3288 0.3300 245,474 -0.04(-10.81%)
Oct 16, 2020 0.3394 0.3700 0.3390 0.3700 244,700 +0.06(+18.63%)
Oct 14, 2020 0.3119 0.3119 0.3119 0 -0.00(-0.76%)
Oct 12, 2020 0.3143 0.3143 0.3143 0 -0.03(-7.53%)
Oct 09, 2020 0.3250 0.3399 0.3160 0.3399 34,200 -0.00(-0.03%)
Sep 23, 2020 0.3400 0.3400 0.3400 0 -0.02(-6.85%)
Sep 18, 2020 0.3650 0.3650 0.3650 0 -0.09(-19.78%)
Sep 10, 2020 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 09, 2020 0.4550 0.4550 0.4550 30 +0.00(+0.00%)
Sep 03, 2020 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Aug 27, 2020 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Aug 26, 2020 0.4550 0.4550 0.4550 0.4550 3,975 -0.29(-39.33%)
Aug 24, 2020 0.7500 0.7500 0.7500 0 +0.32(+74.42%)
Aug 21, 2020 0.4000 0.4300 0.4000 0.4300 15,900 +0.07(+18.92%)
Jul 29, 2020 0.3616 0.3616 0.3616 0 -0.04(-9.60%)
Jun 11, 2020 0.4000 0.4000 0.4000 0 -0.06(-13.04%)
Jun 02, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 27, 2020 0.4600 0.4600 0.4600 0 +0.03(+6.98%)
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.