Access Power & Co Inc (PK) (ACCR)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0016 | 133.333333333 | 0.0012 | 0.0029 | 0.0012 | 295926 | 0.00148762 | CS |
| 4 | 0.002 | 250 | 0.0008 | 0.0029 | 0.0008 | 207998 | 0.00153649 | CS |
| 12 | 0.002 | 250 | 0.0008 | 0.0029 | 0.0008 | 107111 | 0.00147724 | CS |
| 26 | 0.0013 | 86.6666666667 | 0.0015 | 0.0029 | 0.0008 | 133408 | 0.0013879 | CS |
| 52 | 0.001 | 55.5555555556 | 0.0018 | 0.0035 | 0.0003 | 97155 | 0.00147382 | CS |
| 156 | -0.0057 | -67.0588235294 | 0.0085 | 0.01 | 0.0003 | 85877 | 0.00221161 | CS |
| 260 | -0.0066 | -70.2127659574 | 0.0094 | 0.072 | 0.0003 | 343904 | 0.01499837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.0028 | 0 | 0.00 | 0.0017 | 0.0028 | 0.0017 | 1420 |
| 1738880400 | 0.0028 | 0.0014 | 100.00 | 0.0017 | 0.0028 | 0.0016 | 20244 |
| 1738794000 | 0.0014 | -0.0003 | -17.65 | 0.0017 | 0.0028999 | 0.0014 | 1121720 |
| 1738708080 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0014 | 252572 |
| 1738621740 | 0.0017 | 0 | 0.00 | 0.0011999 | 0.0017 | 0.0011999 | 2666 |
| 1738362000 | 0.0017 | 0 | 0.00 | 0.0011999 | 0.0017 | 0.0011999 | 82430 |
| 1738276140 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1738189740 | 0.0017 | 0.0006 | 54.55 | 0.0017 | 0.0017 | 0.0017 | 911 |
| 1738103280 | 0.0011 | -0.0006 | -35.29 | 0.0011 | 0.0011 | 0.0011 | 1000 |
| 1738016820 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1737757620 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1737671220 | 0.0017 | 0.00035 | 25.93 | 0.001 | 0.0017 | 0.001 | 1629 |
| 1737584640 | 0.00135 | -0.00035 | -20.59 | 0.0017 | 0.0017 | 0.00135 | 81764 |
| 1737498540 | 0.0017 | 0.0007 | 70.00 | 0.0017 | 0.0017 | 0.0017 | 911 |
| 1737152880 | 0.001 | -0.0007 | -41.18 | 0.001 | 0.0017 | 0.0009 | 151991 |
| 1737066120 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1736979720 | 0.0017 | 0.0004 | 30.77 | 0.0013 | 0.0017 | 0.0013 | 1108500 |
| 1736893380 | 0.0013 | -0.0001 | -7.14 | 0.0009 | 0.0013 | 0.0009 | 5911 |
| 1736806800 | 0.0014 | 0 | 0.00 | 0.0008 | 0.0014 | 0.0008 | 79721 |
| 1736548140 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1736375340 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1736288940 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 100500 |
| 1736202360 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1735943160 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1735856760 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1735683960 | 0.0014 | 0 | 0.00 | 0.0008 | 0.0014 | 0.0008 | 30433 |
| 1735597740 | 0.0014 | 0 | 0.00 | 0.0008 | 0.0014 | 0.0008 | 1411 |
| 1735338000 | 0.0014 | 0 | 0.00 | 0.0008 | 0.0014 | 0.0008 | 17611 |
| 1735252020 | 0.0014 | 0.0006 | 75.00 | 0.0008 | 0.0014 | 0.0008 | 3411 |
| 1735078200 | 0.0008 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0008 | 7920 |
| 1734992400 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0008 | 11900 |
| 1734733200 | 0.0009 | -0.0006 | -40.00 | 0.0009 | 0.0014 | 0.0009 | 242317 |
| 1734647160 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1734560760 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1734474360 | 0.0015 | 0.00025 | 20.00 | 0.0009 | 0.0015 | 0.0009 | 1777 |
| 1734387900 | 0.00125 | 0 | 0.00 | 0.00125 | 0.00125 | 0.00125 | 0 |
| 1734128700 | 0.00125 | 0 | 0.00 | 0.00125 | 0.00125 | 0.00125 | 0 |
| 1734042300 | 0.00125 | 0 | 0.00 | 0.00125 | 0.00125 | 0.00125 | 0 |
| 1733955900 | 0.00125 | -0.00035 | -21.88 | 0.00125 | 0.00125 | 0.00125 | 1000 |
| 1733869200 | 0.0016 | 0 | 0.00 | 0.0009 | 0.0016 | 0.0009 | 2477 |
| 1733782800 | 0.0016 | 0.0007 | 77.78 | 0.0016 | 0.0016 | 0.0016 | 666 |
| 1733523600 | 0.0009 | -0.0007 | -43.75 | 0.0009 | 0.00125 | 0.0009 | 6666 |
| 1733437500 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1733351100 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1733264700 | 0.0016 | 0.0007 | 77.78 | 0.0016 | 0.0016 | 0.0016 | 666 |
| 1733178180 | 0.0009 | -0.0008 | -47.06 | 0.0009 | 0.0016 | 0.0009 | 2636 |
| 1732919340 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1732746540 | 0.0017 | 0.0009 | 112.50 | 0.0008 | 0.0017 | 0.0008 | 60777 |
| 1732659960 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1732573560 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 500 |
| 1732314300 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1732227900 | 0.0008 | -0.001 | -55.56 | 0.0008 | 0.0008 | 0.0008 | 22900 |
| 1732141200 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1732054800 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1731968400 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1731709200 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1731622800 | 0.0018 | -0.0001 | -5.26 | 0.001 | 0.0018 | 0.0009 | 527000 |
| 1731536760 | 0.0019 | 0.0009 | 90.00 | 0.0014499 | 0.0019 | 0.0014499 | 10500 |
| 1731450480 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 1500 |
| 1731363600 | 0.001 | -0.0009 | -47.37 | 0.001 | 0.001 | 0.001 | 45200 |
| 1731104400 | 0.0019 | 0.0009 | 90.00 | 0.0019 | 0.0019 | 0.0019 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
