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 -0.165 (-3.77%)
Streaming Delayed 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 30, 2021 0.2997 0.2997 0.2997 0 +0.01(+4.79%)
Apr 29, 2021 0.2999 0.2999 0.2860 0.2860 7,300 -0.01(-4.67%)
Apr 28, 2021 0.3000 0.3024 0.2929 0.3000 2,712 +0.01(+3.09%)
Apr 27, 2021 0.3000 0.3000 0.2910 0.2910 5,033 -0.00(-1.56%)
Apr 26, 2021 0.2910 0.2956 0.2841 0.2956 43,150 -0.01(-1.76%)
Apr 23, 2021 0.3009 0.3009 0.3009 0.3009 5,000 -0.01(-3.00%)
Apr 22, 2021 0.2949 0.3132 0.2949 0.3102 3,300 +0.02(+5.69%)
Apr 21, 2021 0.3040 0.3040 0.2870 0.2935 40,900 -0.02(-6.02%)
Apr 20, 2021 0.3096 0.3123 0.3096 0.3123 3,010 +0.01(+2.13%)
Apr 19, 2021 0.3058 0.3058 0.3058 0.3058 180 -0.00(-0.03%)
Apr 16, 2021 0.3049 0.3059 0.3049 0.3059 200 +0.00(+1.32%)
Apr 15, 2021 0.3162 0.3162 0.3019 0.3019 20,218 -0.01(-2.61%)
Apr 14, 2021 0.3100 0.3100 0.3100 0.3100 4,351 -0.00(-0.58%)
Apr 13, 2021 0.3200 0.3200 0.3118 0.3118 10,250 -0.01(-2.56%)
Apr 12, 2021 0.3256 0.3256 0.3150 0.3200 4,709 -0.00(-0.68%)
Apr 09, 2021 0.3235 0.3235 0.3222 0.3222 500 -0.01(-1.98%)
Apr 08, 2021 0.3287 0.3287 0.3287 30 +0.00(+0.00%)
Apr 06, 2021 0.3337 0.3337 0.3287 0.3287 12,000 -0.02(-4.48%)
Apr 01, 2021 0.3441 0.3441 0.3441 0 +0.02(+5.36%)
Mar 31, 2021 0.3266 0.3266 0.3266 0.3266 649 +0.01(+3.58%)
Mar 30, 2021 0.3077 0.3153 0.3077 0.3153 4,150 +0.00(+0.35%)
Mar 26, 2021 0.3142 0.3142 0.3142 0 -0.00(-1.29%)
Mar 25, 2021 0.3100 0.3183 0.3100 0.3183 17,500 +0.01(+2.08%)
Mar 24, 2021 0.3307 0.3307 0.3118 0.3118 2,600 +0.01(+2.97%)
Mar 23, 2021 0.3117 0.3196 0.3028 0.3028 8,700 -0.02(-5.64%)
Mar 22, 2021 0.3391 0.3411 0.3027 0.3209 34,204 -0.02(-7.04%)
Mar 19, 2021 0.3372 0.3452 0.3269 0.3452 14,400 -0.00(-1.17%)
Mar 18, 2021 0.3493 0.3493 0.3493 45 +0.00(+0.00%)
Mar 17, 2021 0.3473 0.3493 0.3340 0.3493 1,850 +0.00(+0.06%)
Mar 16, 2021 0.3441 0.3546 0.3365 0.3491 33,995 -0.01(-3.46%)
Mar 15, 2021 0.3576 0.3616 0.3375 0.3616 15,214 -0.01(-2.27%)
Mar 12, 2021 0.3700 0.3700 0.3700 1 +0.00(+0.00%)
Mar 11, 2021 0.3681 0.3700 0.3534 0.3700 1,480 +0.01(+1.68%)
Mar 10, 2021 0.3619 0.3639 0.3459 0.3639 10,468 -0.01(-2.47%)
Mar 09, 2021 0.3731 0.3731 0.3731 0.3731 8,005 +0.01(+2.98%)
Mar 08, 2021 0.3633 0.3633 0.3623 0.3623 12,006 +0.03(+7.51%)
Mar 05, 2021 0.3566 0.3566 0.3370 0.3370 13,300 -0.02(-6.60%)
Mar 04, 2021 0.3623 0.3683 0.3593 0.3608 4,242 -0.02(-5.72%)
Mar 03, 2021 0.3797 0.3837 0.3687 0.3827 29,355 +0.00(+0.71%)
Mar 02, 2021 0.3682 0.3898 0.3682 0.3800 4,250 -0.00(-0.39%)
Mar 01, 2021 0.3693 0.3815 0.3693 0.3815 3,450 -0.00(-0.44%)
Feb 26, 2021 0.3831 0.4052 0.3831 0.3832 21,300 -0.05(-10.88%)
Feb 25, 2021 0.4058 0.4300 0.3953 0.4300 59,060 +0.01(+2.50%)
Feb 24, 2021 0.4211 0.4211 0.4195 0.4195 4,950 +0.00(+0.60%)
Feb 23, 2021 0.4000 0.4170 0.3889 0.4170 271,050 -0.02(-5.18%)
Feb 22, 2021 0.4260 0.4468 0.4260 0.4398 13,497 -0.01(-2.38%)
Feb 19, 2021 0.4489 0.4519 0.4388 0.4505 264,100 +0.02(+5.75%)
Feb 18, 2021 0.4388 0.4418 0.4203 0.4260 77,934 -0.05(-10.16%)
Feb 17, 2021 0.4424 0.4742 0.4384 0.4742 54,333 +0.03(+7.19%)
Feb 16, 2021 0.4645 0.4665 0.4404 0.4424 14,872 -0.04(-8.73%)
Feb 12, 2021 0.4700 0.4847 0.4573 0.4847 17,700 +0.01(+3.13%)
Feb 11, 2021 0.4729 0.4739 0.4583 0.4700 38,625 -0.01(-1.96%)
Feb 10, 2021 0.4773 0.4904 0.4698 0.4794 42,796 -0.02(-4.81%)
Feb 09, 2021 0.4632 0.5072 0.4632 0.5036 54,297 +0.05(+10.68%)
Feb 08, 2021 0.4550 0.4550 0.4512 0.4550 26,150 +0.00(+0.00%)
Feb 05, 2021 0.4550 0.4550 0.4517 0.4550 21,600 +0.00(+0.00%)
Feb 04, 2021 0.4585 0.4585 0.4542 0.4550 7,590 +0.00(+0.22%)
Feb 03, 2021 0.4613 0.4613 0.4493 0.4540 2,921 -0.01(-1.30%)
Feb 02, 2021 0.4612 0.4612 0.4415 0.4600 22,999 +0.02(+4.21%)
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.