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 (%)
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.