Access Power & Co Inc (PK) (ACCR)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0006 | 75 | 0.0008 | 0.0014 | 0.0008 | 15922 | 0.0014 | CS |
| 4 | -0.0002 | -12.5 | 0.0016 | 0.0016 | 0.0008 | 29175 | 0.00098746 | CS |
| 12 | 0 | 0 | 0.0014 | 0.0019 | 0.0008 | 124552 | 0.00115375 | CS |
| 26 | 0 | 0 | 0.0014 | 0.002 | 0.0007 | 111155 | 0.00139435 | CS |
| 52 | 0.0006 | 75 | 0.0008 | 0.0035 | 0.0003 | 93630 | 0.00141678 | CS |
| 156 | -0.0067 | -82.7160493827 | 0.0081 | 0.0127 | 0.0003 | 83092 | 0.00255951 | CS |
| 260 | -0.00785 | -84.8648648649 | 0.00925 | 0.072 | 0.0003 | 357882 | 0.0147983 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731018360 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1730931960 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1730845560 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1730759160 | 0.001 | 0 | 0.00 | 0.0014499 | 0.0014499 | 0.001 | 502250 |
| 1730496480 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1730410080 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1730323680 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1730237280 | 0.001 | -0.0002 | -16.67 | 0.0011999 | 0.0011999 | 0.001 | 1987150 |
| 1730150880 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 1333 |
| 1729891500 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 3250 |
| 1729805160 | 0.0011999 | -0.00035 | -22.58 | 0.0011999 | 0.0011999 | 0.0011999 | 782 |
| 1729718400 | 0.00155 | 0 | 0.00 | 0.00155 | 0.00155 | 0.00155 | 0 |
| 1729632000 | 0.00155 | 0 | 0.00 | 0.00155 | 0.00155 | 0.00155 | 0 |
| 1729545600 | 0.00155 | 0.0003501 | 29.18 | 0.0011 | 0.0019 | 0.0011 | 120085 |
| 1729286400 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 1800 |
| 1729200000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 2800 |
| 1729114080 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1729027680 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 1000 |
| 1728941220 | 0.0011999 | -0.0002 | -14.29 | 0.0014 | 0.0014 | 0.0011999 | 355940 |
| 1728681900 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 13690 |
| 1728595560 | 0.0014 | -0.0005 | -26.32 | 0.0014 | 0.0014 | 0.0014 | 2500 |
| 1728508800 | 0.0019 | 0.00025 | 15.15 | 0.0019 | 0.0019 | 0.0019 | 27915 |
| 1728422580 | 0.00165 | 0.00025 | 17.86 | 0.00165 | 0.00165 | 0.00165 | 915 |
| 1728336000 | 0.0014 | 0.0002001 | 16.68 | 0.0016 | 0.0016 | 0.0013 | 6750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
