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 22, 2022 0.2600 0 +0.01(+1.96%)
Apr 21, 2022 0.2414 0.2550 0.2256 0.2550 37,650 +0.00(+1.47%)
Apr 20, 2022 0.2513 0.2513 0.2513 0.2513 3,000 -0.00(-1.41%)
Apr 19, 2022 0.2366 0.2549 0.2366 0.2549 5,000 +0.03(+11.07%)
Apr 18, 2022 0.2090 0.2295 0.2100 0.2295 12,325 -0.01(-4.45%)
Apr 11, 2022 0.2402 0 -0.00(-1.48%)
Apr 08, 2022 0.2438 0.2438 0.2438 0.2438 1,000 -0.01(-4.69%)
Apr 01, 2022 0.2558 0 +0.01(+2.32%)
Mar 31, 2022 0.2271 0.2550 0.2271 0.2500 22,000 +0.00(+1.96%)
Mar 29, 2022 0.2452 0 +0.02(+6.52%)
Mar 28, 2022 0.2480 0.2480 0.2292 0.2302 2,150 +0.00(+0.09%)
Mar 22, 2022 0.2300 0 +0.01(+2.36%)
Mar 21, 2022 0.2421 0.2421 0.2247 0.2247 6,500 -0.02(-6.37%)
Mar 17, 2022 0.2400 0 +0.00(+0.00%)
Mar 16, 2022 0.2400 0.2400 0.2400 0.2400 35,520 +0.00(+0.80%)
Mar 15, 2022 0.2077 0.2381 0.2077 0.2381 1,250 -0.00(-1.45%)
Mar 14, 2022 0.2292 0.2416 0.2206 0.2416 7,072 -0.01(-5.25%)
Mar 09, 2022 0.2550 0 +0.02(+6.25%)
Mar 08, 2022 0.2185 0.2400 0.2111 0.2400 617 +0.01(+6.29%)
Mar 07, 2022 0.2081 0.2258 0.2061 0.2258 1,830 -0.03(-11.45%)
Mar 03, 2022 0.2550 0 +0.00(+1.59%)
Mar 02, 2022 0.2414 0.2520 0.2313 0.2510 8,230 -0.00(-0.36%)
Mar 01, 2022 0.2445 0.2519 0.2339 0.2519 2,700 -0.02(-6.36%)
Feb 28, 2022 0.2518 0.2690 0.2459 0.2690 21,899 +0.01(+2.13%)
Feb 25, 2022 0.2634 0.2634 0.2634 0.2634 1,000 +0.01(+2.45%)
Feb 23, 2022 0.2571 0 -0.01(-2.98%)
Feb 22, 2022 0.2300 0.2650 0.2300 0.2650 10,265 -0.02(-5.83%)
Feb 18, 2022 0.2814 0 -0.03(-9.95%)
Feb 16, 2022 0.3125 0 +0.01(+1.63%)
Feb 15, 2022 0.3075 0.3075 0.3075 0.3075 600 +0.01(+4.27%)
Feb 14, 2022 0.2825 0.2949 0.2732 0.2949 2,479 -0.01(-1.70%)
Feb 10, 2022 0.3000 0 -0.01(-2.22%)
Feb 09, 2022 0.3022 0.3068 0.2907 0.3068 5,720 -0.01(-2.60%)
Feb 08, 2022 0.3130 0.3150 0.3130 0.3150 3,000 +0.01(+1.61%)
Feb 07, 2022 0.3100 0.3100 0.3100 0.3100 3,100 +0.00(+0.00%)
Feb 04, 2022 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-2.91%)
Feb 03, 2022 0.3193 0.3193 0.3193 0.3193 1,000 +0.01(+3.00%)
Feb 01, 2022 0.3100 0 +0.01(+2.92%)
Jan 31, 2022 0.2881 0.3046 0.2861 0.3012 6,347 +0.00(+0.37%)
Jan 28, 2022 0.2885 0.3001 0.2757 0.3001 41,715 -0.01(-3.50%)
Jan 27, 2022 0.3130 0.3150 0.2852 0.3110 17,760 -0.00(-0.29%)
Jan 26, 2022 0.3060 0.3119 0.2985 0.3119 375,520 +0.03(+11.15%)
Jan 24, 2022 0.2806 0 -0.01(-2.57%)
Jan 21, 2022 0.3020 0.3020 0.2880 0.2880 126,986 -0.03(-8.83%)
Jan 20, 2022 0.3169 0.3169 0.3159 0.3159 2,673 -0.01(-1.92%)
Jan 19, 2022 0.3010 0.3221 0.3010 0.3221 1,200 +0.00(+0.91%)
Jan 18, 2022 0.3200 0.3200 0.3192 0.3192 21,000 -0.03(-7.34%)
Jan 13, 2022 0.3445 0 -0.00(-0.26%)
Jan 12, 2022 0.3336 0.3454 0.3336 0.3454 2,100 +0.03(+7.94%)
Jan 11, 2022 0.3200 0.3200 0.3200 0.3200 200 -0.00(-0.34%)
Jan 10, 2022 0.3209 0.3414 0.3200 0.3211 9,700 -0.04(-10.31%)
Jan 04, 2022 0.3580 0.3580 0.3580 0 +0.03(+9.25%)
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%)
Oct 01, 2021 0.3148 0.3255 0.3148 0.3149 20,500 -0.01(-2.81%)
Sep 30, 2021 0.3118 0.3240 0.3118 0.3240 27,000 +0.01(+2.92%)
Sep 28, 2021 0.3148 0.3148 0.3148 0 -0.02(-4.78%)
Sep 27, 2021 0.3177 0.3306 0.3177 0.3306 6,150 +0.01(+1.54%)
Sep 24, 2021 0.3256 0.3256 0.3256 0.3256 6,000 -0.00(-1.03%)
Sep 22, 2021 0.3290 0.3290 0.3290 45 +0.02(+4.84%)
Sep 21, 2021 0.3138 0.3138 0.3138 0.3138 65,000 -0.00(-0.70%)
Sep 20, 2021 0.3149 0.3160 0.3134 0.3160 17,256 -0.02(-7.06%)
Sep 16, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.03%)
Sep 15, 2021 0.3333 0.3400 0.3320 0.3399 31,000 +0.01(+3.31%)
Sep 14, 2021 0.3217 0.3389 0.3000 0.3290 465,170 +0.01(+1.95%)
Sep 13, 2021 0.3300 0.3300 0.3227 0.3227 20,000 -0.01(-3.67%)
Sep 10, 2021 0.3366 0.3366 0.3350 0.3350 55,000 -0.00(-1.18%)
Sep 09, 2021 0.3366 0.3400 0.3360 0.3390 7,100 -0.01(-1.99%)
Sep 08, 2021 0.3459 0.3459 0.3459 0.3459 800 -0.00(-0.89%)
Sep 07, 2021 0.3504 0.3550 0.3414 0.3490 94,155 -0.01(-1.52%)
Sep 03, 2021 0.3680 0.3680 0.3544 0.3544 82,871 -0.01(-1.56%)
Sep 02, 2021 0.3680 0.3680 0.3551 0.3600 5,700 -0.01(-2.17%)
Sep 01, 2021 0.3680 0.3680 0.3680 0.3680 6,000 +0.01(+2.74%)
Aug 31, 2021 0.3600 0.3600 0.3567 0.3582 2,399 -0.01(-1.51%)
Aug 30, 2021 0.3637 0.3637 0.3637 0.3637 100 -0.01(-1.70%)
Aug 27, 2021 0.3797 0.3797 0.3700 0.3700 5,426 -0.03(-7.91%)
Aug 26, 2021 0.4018 0.4018 0.4018 0.4018 1,200 +0.03(+7.63%)
Aug 25, 2021 0.3733 0.3733 0.3733 0.3733 5,000 -0.00(-0.61%)
Aug 24, 2021 0.3908 0.3908 0.3700 0.3756 9,800 +0.02(+4.51%)
Aug 23, 2021 0.3847 0.3854 0.3594 0.3594 96,962 +0.02(+5.67%)
Aug 20, 2021 0.3435 0.3685 0.3401 0.3401 72,650 +0.01(+3.06%)
Aug 19, 2021 0.3539 0.3539 0.3266 0.3300 23,050 -0.02(-6.78%)
Aug 18, 2021 0.3509 0.3540 0.3400 0.3540 29,200 +0.01(+2.19%)
Aug 17, 2021 0.3484 0.3690 0.3464 0.3464 14,300 -0.03(-8.67%)
Aug 16, 2021 0.3793 0.3793 0.3793 0.3793 2,740 +0.01(+1.50%)
Aug 13, 2021 0.3845 0.3850 0.3737 0.3737 11,500 -0.01(-2.30%)
Aug 12, 2021 0.3534 0.3825 0.3534 0.3825 42,366 +0.03(+7.35%)
Aug 11, 2021 0.3600 0.3677 0.3563 0.3563 13,000 -0.02(-6.24%)
Aug 10, 2021 0.3633 0.3868 0.3623 0.3800 35,404 +0.02(+5.56%)
Aug 09, 2021 0.3504 0.3651 0.3504 0.3600 3,350 -0.01(-1.83%)
Aug 06, 2021 0.3700 0.3789 0.3584 0.3667 99,003 -0.01(-2.94%)
Aug 05, 2021 0.3534 0.3778 0.3534 0.3778 19,270 +0.02(+5.15%)
Aug 04, 2021 0.3593 0.3593 0.3593 0.3593 52,500 +0.01(+2.25%)
Aug 03, 2021 0.3770 0.3770 0.3514 0.3514 15,550 -0.02(-6.59%)
Aug 02, 2021 0.3752 0.3762 0.3650 0.3762 15,986 +0.00(+0.59%)
Jul 29, 2021 0.3740 0.3740 0.3740 75 -0.02(-4.13%)
Jul 28, 2021 0.3740 0.3901 0.3740 0.3901 18,000 +0.02(+4.81%)
Jul 27, 2021 0.3853 0.3853 0.3712 0.3722 3,499 -0.01(-2.05%)
Jul 26, 2021 0.3653 0.3800 0.3653 0.3800 16,569 +0.01(+2.15%)
Jul 23, 2021 0.3700 0.3720 0.3475 0.3720 74,770 +0.01(+1.92%)
Jul 22, 2021 0.3544 0.3650 0.3544 0.3650 76,000 +0.02(+4.73%)
Jul 20, 2021 0.3485 0.3485 0.3485 2 -0.01(-3.19%)
Jul 19, 2021 0.3815 0.3815 0.3600 0.3600 5,685 -0.02(-5.69%)
Jul 16, 2021 0.3970 0.3970 0.3750 0.3817 75,320 -0.00(-1.11%)
Jul 15, 2021 0.3880 0.3965 0.3600 0.3860 271,636 -0.01(-2.28%)
Jul 14, 2021 0.4104 0.4104 0.3800 0.3950 47,097 -0.03(-6.62%)
Jul 13, 2021 0.4212 0.4260 0.3976 0.4230 102,182 +0.00(+0.36%)
Jul 12, 2021 0.4214 0.4400 0.4047 0.4215 398,345 +0.01(+1.32%)
Jul 09, 2021 0.3850 0.4214 0.3850 0.4160 1,339,479 +0.02(+5.32%)
Jul 08, 2021 0.3800 0.4048 0.3800 0.3950 250,250 +0.02(+3.95%)
Jul 07, 2021 0.3750 0.4150 0.3728 0.3800 403,209 +0.00(+0.00%)
Jul 06, 2021 0.3864 0.4040 0.3760 0.3800 224,216 +0.00(+0.24%)
Jul 02, 2021 0.3775 0.4150 0.3700 0.3791 230,276 +0.02(+4.61%)
Jul 01, 2021 0.3812 0.3812 0.3624 0.3624 15,300 +0.04(+11.51%)
Jun 30, 2021 0.3091 0.3250 0.3091 0.3250 224,434 +0.02(+4.97%)
Jun 29, 2021 0.3192 0.3192 0.3096 0.3096 23,610 -0.01(-4.41%)
Jun 28, 2021 0.3146 0.3239 0.3058 0.3239 2,002 +0.00(+0.25%)
Jun 25, 2021 0.3231 0.3231 0.3231 0.3231 1,000 -0.00(-0.15%)
Jun 24, 2021 0.3080 0.3236 0.3068 0.3236 2,100 +0.02(+5.82%)
Jun 23, 2021 0.3058 0.3058 0.3058 0.3058 1,500 -0.01(-2.67%)
Jun 22, 2021 0.3142 0.3142 0.3142 0.3142 400 +0.01(+2.48%)
Jun 21, 2021 0.3058 0.3066 0.3058 0.3066 2,000 -0.01(-4.40%)
Jun 17, 2021 0.3207 0.3207 0.3207 0 -0.01(-2.82%)
Jun 16, 2021 0.3257 0.3401 0.3257 0.3300 6,547 +0.03(+9.34%)
Jun 15, 2021 0.3122 0.3175 0.3018 0.3018 3,210 -0.01(-3.39%)
Jun 14, 2021 0.3183 0.3183 0.3124 0.3124 4,456 -0.01(-1.67%)
Jun 11, 2021 0.3177 0.3177 0.3177 0.3177 2,890 -0.01(-2.73%)
Jun 10, 2021 0.3172 0.3266 0.3172 0.3266 360 -0.00(-0.67%)
Jun 09, 2021 0.3250 0.3298 0.3137 0.3288 5,245 -0.01(-2.84%)
Jun 08, 2021 0.3384 0.3384 0.3384 0.3384 11,111 +0.03(+11.39%)
Jun 04, 2021 0.3038 0.3038 0.3038 50 -0.01(-2.03%)
Jun 03, 2021 0.3141 0.3141 0.3101 0.3101 600 +0.01(+1.67%)
Jun 02, 2021 0.3193 0.3193 0.3050 0.3050 5,850 -0.03(-8.41%)
May 28, 2021 0.3245 0.3245 0.3245 0.3330 510 +0.03(+11.37%)
May 26, 2021 0.2990 0.2990 0.2990 0 -0.01(-4.50%)
May 25, 2021 0.3041 0.3131 0.3041 0.3131 6,500 +0.01(+3.68%)
May 24, 2021 0.3080 0.3080 0.3020 0.3020 9,137 +0.01(+4.53%)
May 20, 2021 0.2889 0.2889 0.2889 0 +0.01(+3.59%)
May 19, 2021 0.2700 0.2789 0.2700 0.2789 3,012 +0.01(+3.14%)
May 18, 2021 0.3128 0.3128 0.2701 0.2704 5,260 -0.01(-5.22%)
May 17, 2021 0.2853 0.2853 0.2853 0.2853 240 +0.01(+5.20%)
May 14, 2021 0.2712 0.2712 0.2712 0.2712 1,000 -0.02(-6.58%)
May 13, 2021 0.2903 0.2903 0.2903 0.2903 3,500 +0.01(+2.15%)
May 12, 2021 0.2842 0.2842 0.2842 0.2842 1,055 +0.00(+0.74%)
May 11, 2021 0.2821 0.2914 0.2821 0.2821 2,600 -0.01(-4.98%)
May 10, 2021 0.2989 0.2989 0.2969 0.2969 10,300 -0.01(-1.69%)
May 07, 2021 0.3010 0.3020 0.3010 0.3020 5,700 +0.00(+0.50%)
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.