Access Power & Co Inc (PK) (ACCR)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00035 | 29.1666666667 | 0.0012 | 0.00155 | 0.0012 | 21100 | 0.00120166 | CS |
| 4 | 0.00045 | 40.9090909091 | 0.0011 | 0.00155 | 0.0011 | 6930 | 0.00120442 | CS |
| 12 | -0.00015 | -8.82352941176 | 0.0017 | 0.002 | 0.0007 | 60360 | 0.00167696 | CS |
| 26 | -0.00105 | -40.3846153846 | 0.0026 | 0.0026 | 0.0003 | 45075 | 0.00174825 | CS |
| 52 | -0.00065 | -29.5454545455 | 0.0022 | 0.0035 | 0.0003 | 73247 | 0.00133768 | CS |
| 156 | -0.01355 | -89.7350993377 | 0.0151 | 0.0185 | 0.0003 | 96487 | 0.0052504 | CS |
| 260 | 0.00145 | 1450 | 0.0001 | 0.072 | 0.0001 | 476612 | 0.01301967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.00155 | 0.0003501 | 29.18 | 0.00155 | 0.00155 | 0.00155 | 200 |
| 1726867260 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1726780860 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1726694460 | 0.0011999 | -0.00035 | -22.58 | 0.0011999 | 0.0011999 | 0.0011999 | 42000 |
| 1726608540 | 0.00155 | 0 | 0.00 | 0.00155 | 0.00155 | 0.00155 | 0 |
| 1726522140 | 0.00155 | 0 | 0.00 | 0.00155 | 0.00155 | 0.00155 | 0 |
| 1726262940 | 0.00155 | 0.0003501 | 29.18 | 0.00155 | 0.00155 | 0.00155 | 1000 |
| 1726176300 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1726089900 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1726003500 | 0.0011999 | 0.0001 | 9.09 | 0.0011999 | 0.0011999 | 0.0011999 | 3250 |
| 1725917340 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1725658140 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1725571740 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1725485340 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1725398940 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1725053340 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 350 |
| 1724966760 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1724880360 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 1000 |
| 1724794080 | 0.0011 | -0.0003 | -21.43 | 0.0011 | 0.0011 | 0.0011 | 708 |
| 1724707740 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1724448540 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1724362140 | 0.0014 | -0.00015 | -9.68 | 0.0014 | 0.0014 | 0.0014 | 149700 |
| 1724275740 | 0.00155 | 0 | 0.00 | 0.00155 | 0.00155 | 0.00155 | 0 |
| 1724189340 | 0.00155 | 0 | 0.00 | 0.00155 | 0.00155 | 0.00155 | 0 |
| 1724102940 | 0.00155 | 0 | 0.00 | 0.00155 | 0.00155 | 0.00155 | 0 |
| 1723843740 | 0.00155 | 0.00045 | 40.91 | 0.00155 | 0.00155 | 0.00155 | 500 |
| 1723757160 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1723670760 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1723584360 | 0.0011 | -0.0004 | -26.67 | 0.0011 | 0.0011 | 0.0011 | 12000 |
| 1723497600 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1723238400 | 0.0015 | 0.0005 | 50.00 | 0.0015 | 0.0015 | 0.0015 | 1667 |
| 1723152600 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1723066200 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1722979800 | 0.001 | -0.0002 | -16.67 | 0.001 | 0.001 | 0.001 | 495 |
| 1722893340 | 0.0011999 | -0.0008 | -40.00 | 0.0011999 | 0.0011999 | 0.0011999 | 18500 |
| 1722634140 | 0.002 | 0.0011 | 122.22 | 0.0007 | 0.002 | 0.0007 | 980000 |
| 1722547620 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.0009 | 0.0008 | 11250 |
| 1722461340 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 3935 |
| 1722374820 | 0.0008 | -0.0002 | -20.00 | 0.001 | 0.001 | 0.0008 | 64685 |
| 1722288180 | 0.001 | 0.0003 | 42.86 | 0.001 | 0.001 | 0.001 | 97890 |
| 1722029340 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1721942940 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1721856540 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1721770140 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 5948 |
| 1721683740 | 0.0007 | -0.0007 | -50.00 | 0.0007 | 0.0007 | 0.0007 | 1000 |
| 1721424180 | 0.0014 | 0.0005 | 55.56 | 0.0009 | 0.0014 | 0.0009 | 106791 |
| 1721337960 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 54000 |
| 1721251320 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 2400 |
| 1721164920 | 0.0009 | -0.0005 | -35.71 | 0.0009 | 0.001 | 0.0009 | 1748 |
| 1721078400 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1720819200 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 61720 |
| 1720733040 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1720646640 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1720560240 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1720473840 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1720214640 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 990 |
| 1720042140 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1719955740 | 0.0014 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0014 | 6000 |
| 1719868980 | 0.0014 | -0.0003 | -17.65 | 0.0014 | 0.0014 | 0.0014 | 68594 |
| 1719609600 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1719523200 | 0.0017 | -0.0004 | -19.05 | 0.0014 | 0.0017 | 0.0014 | 3000 |
| 1719437040 | 0.0021 | 0.0007 | 50.00 | 0.0021 | 0.0021 | 0.0021 | 100000 |
| 1719350820 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1719264420 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
