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 (%)
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%)
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.