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 (%)
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%)
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.