Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ACOPF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| May 02 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| May 01 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| Apr 30 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| Apr 29 2024 | 3.80 | 0.05 | 1.28% | 3.80 | 3.80 | 3.80 | 1,000 |
| Apr 26 2024 | 3.7521 | 0.00 | 0.00% | 3.7521 | 3.7521 | 3.7521 | 0 |
| Apr 25 2024 | 3.7521 | 0.00 | 0.00% | 3.7521 | 3.7521 | 3.7521 | 0 |
| Apr 24 2024 | 3.7521 | 0.05 | 1.41% | 3.66 | 3.80 | 3.66 | 2,824 |
| Apr 23 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0 |
| Apr 22 2024 | 3.70 | 0.13 | 3.57% | 3.71 | 3.71 | 3.70 | 1,200 |
| Apr 19 2024 | 3.5723 | 0.00 | 0.00% | 3.5723 | 3.5723 | 3.5723 | 0 |
| Apr 18 2024 | 3.5723 | 0.00 | 0.00% | 3.5723 | 3.5723 | 3.5723 | 0 |
| Apr 17 2024 | 3.5723 | -0.02 | -0.52% | 3.5723 | 3.5723 | 3.5723 | 150 |
| Apr 16 2024 | 3.5911 | 0.00 | 0.00% | 3.5911 | 3.5911 | 3.5911 | 0 |
| Apr 15 2024 | 3.5911 | -0.08 | -2.20% | 3.65 | 3.65 | 3.5911 | 6,821 |
| Apr 12 2024 | 3.672 | 0.00 | 0.00% | 3.672 | 3.672 | 3.672 | 0 |
| Apr 11 2024 | 3.672 | -0.02 | -0.49% | 3.6621 | 3.672 | 3.6621 | 3,650 |
| Apr 10 2024 | 3.6901 | -0.01 | -0.27% | 3.6901 | 3.6901 | 3.6901 | 1,566 |
| Apr 09 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0 |
| Apr 08 2024 | 3.70 | -0.15 | -3.93% | 3.70 | 3.70 | 3.70 | 3,247 |
| Apr 05 2024 | 3.8514 | 0.00 | 0.00% | 3.8514 | 3.8514 | 3.8514 | 0 |
| Apr 04 2024 | 3.8514 | 0.00 | 0.00% | 3.8514 | 3.8514 | 3.8514 | 0 |
| Apr 03 2024 | 3.8514 | -0.11 | -2.87% | 3.8514 | 3.8514 | 3.8514 | 151 |
| Apr 02 2024 | 3.965 | 0.07 | 1.85% | 3.965 | 3.965 | 3.965 | 600 |
| Apr 01 2024 | 3.8928 | -0.11 | -2.68% | 4.03 | 4.03 | 3.8928 | 606 |
| Mar 28 2024 | 4.00 | -0.05 | -1.23% | 4.05 | 4.05 | 4.00 | 2,023 |
| Mar 27 2024 | 4.05 | 0.00 | 0.00% | 4.05 | 4.05 | 4.05 | 0 |
| Mar 26 2024 | 4.05 | 0.00 | 0.00% | 4.05 | 4.05 | 4.05 | 0 |
| Mar 25 2024 | 4.05 | 0.28 | 7.36% | 4.05 | 4.05 | 4.05 | 642 |
| Mar 22 2024 | 3.7723 | 0.00 | 0.00% | 3.7723 | 3.7723 | 3.7723 | 0 |
| Mar 21 2024 | 3.7723 | 0.00 | 0.00% | 3.7723 | 3.7723 | 3.7723 | 0 |
| Mar 20 2024 | 3.7723 | 0.00 | 0.00% | 3.7723 | 3.7723 | 3.7723 | 0 |
| Mar 19 2024 | 3.7723 | 0.00 | 0.00% | 3.7723 | 3.7723 | 3.7723 | 0 |
| Mar 18 2024 | 3.7723 | 0.00 | 0.00% | 3.7723 | 3.7723 | 3.7723 | 0 |
| Mar 15 2024 | 3.7723 | 0.00 | 0.00% | 3.7723 | 3.7723 | 3.7723 | 0 |
| Mar 14 2024 | 3.7723 | 0.00 | 0.00% | 3.7723 | 3.7723 | 3.7723 | 0 |
| Mar 13 2024 | 3.7723 | 0.00 | 0.00% | 3.7723 | 3.7723 | 3.7723 | 0 |
| Mar 12 2024 | 3.7723 | -0.18 | -4.50% | 3.7723 | 3.7723 | 3.7723 | 409 |
| Mar 11 2024 | 3.95 | 0.09 | 2.33% | 3.95 | 3.95 | 3.95 | 1,330 |
| Mar 08 2024 | 3.86 | 0.00 | 0.00% | 3.86 | 3.86 | 3.86 | 0 |
| Mar 07 2024 | 3.86 | 0.25 | 6.93% | 3.8173 | 3.88 | 3.8173 | 4,876 |
| Mar 06 2024 | 3.61 | 0.00 | 0.00% | 3.61 | 3.61 | 3.61 | 0 |
| Mar 05 2024 | 3.61 | -0.15 | -4.04% | 3.61 | 3.61 | 3.61 | 400 |
| Mar 04 2024 | 3.762 | 0.17 | 4.71% | 3.762 | 3.762 | 3.762 | 660 |
| Mar 01 2024 | 3.5927 | -0.11 | -2.90% | 3.5927 | 3.5927 | 3.5927 | 150 |
| Feb 29 2024 | 3.70 | -0.02 | -0.54% | 3.70 | 3.70 | 3.70 | 1,000 |
| Feb 28 2024 | 3.72 | -0.01 | -0.27% | 3.69 | 3.72 | 3.69 | 2,650 |
| Feb 27 2024 | 3.73 | 0.00 | 0.00% | 3.73 | 3.73 | 3.73 | 0 |
| Feb 26 2024 | 3.73 | 0.00 | 0.00% | 3.73 | 3.73 | 3.73 | 0 |
| Feb 23 2024 | 3.73 | -0.10 | -2.61% | 3.73 | 3.73 | 3.73 | 150 |
| Feb 22 2024 | 3.83 | 0.21 | 5.68% | 3.75 | 3.83 | 3.69 | 23,260 |
| Feb 21 2024 | 3.624 | 0.00 | 0.00% | 3.624 | 3.624 | 3.624 | 0 |
| Feb 20 2024 | 3.624 | 0.24 | 7.22% | 3.54 | 3.645 | 3.54 | 3,600 |
| Feb 16 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.38 | 3.38 | 0 |
| Feb 15 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.38 | 3.38 | 0 |
| Feb 14 2024 | 3.38 | -0.02 | -0.44% | 3.38 | 3.38 | 3.38 | 500 |
| Feb 13 2024 | 3.395 | 0.00 | 0.00% | 3.395 | 3.395 | 3.395 | 0 |
| Feb 12 2024 | 3.395 | 0.00 | 0.00% | 3.395 | 3.395 | 3.395 | 0 |
| Feb 09 2024 | 3.395 | 0.00 | 0.00% | 3.395 | 3.395 | 3.395 | 0 |
| Feb 08 2024 | 3.395 | 0.01 | 0.30% | 3.395 | 3.395 | 3.395 | 500 |
| Feb 07 2024 | 3.385 | 0.23 | 7.12% | 3.385 | 3.385 | 3.385 | 2,270 |
| Feb 06 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0 |
| Feb 05 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0 |
