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 18, 2023 0.1147 0 -0.03(-21.71%)
Apr 14, 2023 0.1465 0 +0.02(+13.21%)
Apr 04, 2023 0.1294 0 -0.01(-4.15%)
Mar 15, 2023 0.1350 0 -0.02(-12.62%)
Mar 09, 2023 0.1545 0 -0.00(-1.72%)
Feb 28, 2023 0.1572 0 +0.01(+9.93%)
Feb 24, 2023 0.1430 20 +0.00(+1.42%)
Feb 23, 2023 0.1410 0.1410 0.1410 0.1410 1,000 +0.01(+11.37%)
Feb 16, 2023 0.1266 0 -0.01(-8.46%)
Feb 15, 2023 0.1450 0.1450 0.1383 0.1383 3,307 -0.02(-13.56%)
Feb 14, 2023 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Feb 10, 2023 0.1600 0 +0.02(+10.34%)
Jan 19, 2023 0.1450 0 -0.03(-17.14%)
Jan 18, 2023 0.1750 0.1750 0.1750 0.1750 730 +0.02(+16.67%)
Dec 29, 2022 0.1500 0 +0.02(+13.72%)
Dec 28, 2022 0.1319 0.1319 0.1319 0.1319 1,500 +0.01(+9.92%)
Dec 23, 2022 0.1200 0 +0.01(+12.78%)
Dec 22, 2022 0.1064 0.1285 0.1064 0.1064 32,900 +0.00(+1.33%)
Dec 21, 2022 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Dec 16, 2022 0.1100 0 -0.03(-21.43%)
Dec 15, 2022 0.1400 0.1400 0.1400 0.1400 8,500 -0.00(-2.17%)
Nov 29, 2022 0.1431 0 -0.01(-6.84%)
Nov 22, 2022 0.1536 0 -0.04(-19.16%)
Nov 15, 2022 0.1900 0 +0.04(+24.18%)
Nov 10, 2022 0.1530 0 +0.00(+0.00%)
Nov 09, 2022 0.1530 0.1530 0.1530 0.1530 1,800 -0.02(-11.92%)
Nov 08, 2022 0.1737 0.1737 0.1737 0.1737 900 -0.00(-1.31%)
Nov 07, 2022 0.1760 0.1760 0.1760 0.1760 20,000 +0.04(+24.82%)
Nov 03, 2022 0.1410 0 +0.02(+17.89%)
Nov 01, 2022 0.1196 0 -0.01(-6.27%)
Oct 31, 2022 0.1276 0.1276 0.1276 0.1276 1,000 -0.00(-3.33%)
Oct 27, 2022 0.1320 0 +0.00(+2.72%)
Oct 20, 2022 0.1285 0 +0.00(+2.47%)
Oct 19, 2022 0.1254 0.1254 0.1254 0.1254 1,000 +0.00(+0.00%)
Oct 18, 2022 0.1254 0.1254 0.1254 0.1254 3,000 +0.02(+14.00%)
Oct 17, 2022 0.1153 0.1153 0.1100 0.1100 13,999 +0.00(+0.18%)
Oct 11, 2022 0.1098 0 +0.01(+8.82%)
Oct 06, 2022 0.1009 0 -0.01(-9.99%)
Oct 05, 2022 0.1121 0.1121 0.1121 0.1121 3,500 -0.02(-13.77%)
Oct 04, 2022 0.1200 0.1300 0.1200 0.1300 11,000 +0.01(+7.08%)
Sep 30, 2022 0.1214 0 -0.02(-12.16%)
Sep 28, 2022 0.1382 0 -0.00(-1.29%)
Sep 22, 2022 0.1400 0 +0.01(+5.82%)
Sep 21, 2022 0.1185 0.1323 0.1185 0.1323 2,500 +0.01(+10.25%)
Sep 20, 2022 0.1287 0.1340 0.1100 0.1200 104,107 -0.02(-11.11%)
Sep 19, 2022 0.1380 0.1390 0.1188 0.1350 894,500 -0.00(-2.88%)
Sep 15, 2022 0.1390 0 -0.00(-0.36%)
Sep 14, 2022 0.1258 0.1448 0.1258 0.1395 180,800 +0.01(+9.50%)
Sep 07, 2022 0.1274 0 +0.02(+15.82%)
Sep 06, 2022 0.1100 0.1100 0.1100 0.1100 29,285 -0.01(-5.01%)
Sep 01, 2022 0.1158 0 -0.02(-14.85%)
Aug 26, 2022 0.1360 0 -0.00(-2.86%)
Aug 25, 2022 0.1400 0.1400 0.1388 0.1400 581,700 -0.00(-0.64%)
Aug 23, 2022 0.1409 0 -0.02(-11.16%)
Aug 22, 2022 0.1586 0.1586 0.1586 0.1586 1,880 -0.01(-3.70%)
Aug 18, 2022 0.1647 0 -0.01(-4.36%)
Aug 16, 2022 0.1722 0 -0.00(-1.20%)
Aug 10, 2022 0.1743 0 +0.00(+2.53%)
Aug 09, 2022 0.1700 0.1700 0.1700 0.1700 500 +0.00(+2.84%)
Aug 08, 2022 0.1653 0.1653 0.1653 0.1653 50,000 +0.00(+1.60%)
Aug 05, 2022 0.1627 0.1627 0.1627 0.1627 10,000 -0.00(-1.15%)
Aug 04, 2022 0.1645 0.1646 0.1645 0.1646 20,000 +0.01(+7.86%)
Aug 02, 2022 0.1526 0 -0.00(-0.65%)
Aug 01, 2022 0.1625 0.1625 0.1536 0.1536 20,525 +0.01(+6.08%)
Jul 29, 2022 0.1517 0.1517 0.1448 0.1448 16,000 -0.00(-2.82%)
Jul 28, 2022 0.1490 0.1490 0.1490 0.1490 20,000 +0.01(+3.47%)
Jul 27, 2022 0.1480 0.1480 0.1440 0.1440 40,000 -0.01(-4.00%)
Jul 22, 2022 0.1500 0 +0.00(+2.67%)
Jul 21, 2022 0.1480 0.1508 0.1451 0.1461 277,091 +0.00(+2.89%)
Jul 19, 2022 0.1420 0 -0.01(-3.47%)
Jul 13, 2022 0.1471 0 -0.01(-8.06%)
Jul 08, 2022 0.1600 0 -0.00(-0.12%)
Jul 07, 2022 0.1602 0.1602 0.1602 0.1602 350 +0.01(+9.80%)
Jul 06, 2022 0.1459 0.1459 0.1459 0.1459 300 -0.00(-2.80%)
Jul 05, 2022 0.1586 0.1600 0.1501 0.1501 225,100 -0.04(-21.90%)
Jul 01, 2022 0.1922 0.1922 0.1500 0.1922 400 +0.01(+8.34%)
Jun 22, 2022 0.1774 0 +0.00(+2.37%)
Jun 21, 2022 0.1708 0.1733 0.1566 0.1733 12,500 +0.01(+4.02%)
Jun 17, 2022 0.1666 0.1666 0.1558 0.1666 7,000 -0.01(-7.65%)
Jun 15, 2022 0.1804 0 -0.00(-2.12%)
Jun 13, 2022 0.1843 0 -0.01(-6.87%)
Jun 10, 2022 0.1979 0.1979 0.1979 0.1979 100 -0.01(-3.37%)
Jun 09, 2022 0.2048 0.2048 0.2048 0.2048 2,500 -0.01(-5.01%)
Jun 06, 2022 0.2156 0 +0.03(+16.92%)
Jun 03, 2022 0.1844 0.1844 0.1844 0.1844 200 -0.03(-12.23%)
Jun 02, 2022 0.2061 0.2101 0.2061 0.2101 4,550 +0.03(+16.08%)
May 23, 2022 0.1810 0 +0.01(+3.43%)
May 20, 2022 0.1750 0.1750 0.1750 0.1750 5,000 -0.01(-3.26%)
May 19, 2022 0.1724 0.1809 0.1724 0.1809 800 -0.01(-4.79%)
May 16, 2022 0.1900 0 -0.02(-8.21%)
May 12, 2022 0.2070 0 +0.03(+19.58%)
May 11, 2022 0.1731 0.1731 0.1731 0.1731 1,000 -0.05(-21.32%)
May 10, 2022 0.1872 0.2200 0.1872 0.2200 3,339 +0.02(+8.06%)
May 09, 2022 0.2036 0.2036 0.2036 0.2036 800 -0.03(-12.99%)
May 03, 2022 0.2340 0 -0.01(-2.50%)
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.