Accesso Technology Group PLC (PK) (LOQPF)
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 | 0 | 5.925 | 5.925 | 5.925 | 500 | 5.925 | CS |
| 4 | 0 | 0 | 5.925 | 5.925 | 5.925 | 500 | 5.925 | CS |
| 12 | -0.075 | -1.25 | 6 | 6.1924 | 5.925 | 725 | 6.06675862 | CS |
| 26 | -1.315 | -18.1629834254 | 7.24 | 7.465 | 5.925 | 814 | 6.61858135 | CS |
| 52 | -0.875 | -12.8676470588 | 6.8 | 9.47 | 5.925 | 1770 | 8.42049502 | CS |
| 156 | -4.507 | -43.2036042945 | 10.432 | 10.71 | 5.925 | 2136 | 8.0707749 | CS |
| 260 | 3.565 | 151.059322034 | 2.36 | 13.08 | 2.36 | 1962 | 8.95732302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 5.925 | 0 | 0.00 | 5.925 | 5.925 | 5.925 | 0 |
| 1742506200 | 5.925 | 0 | 0.00 | 5.925 | 5.925 | 5.925 | 0 |
| 1742419800 | 5.925 | 0 | 0.00 | 5.925 | 5.925 | 5.925 | 0 |
| 1742333400 | 5.925 | 0 | 0.00 | 5.925 | 5.925 | 5.925 | 0 |
| 1742246880 | 5.925 | 0 | 0.00 | 5.925 | 5.925 | 5.925 | 0 |
| 1741987680 | 5.925 | -0.27 | -4.32 | 5.925 | 5.925 | 5.925 | 1000 |
| 1741904940 | 6.1924 | 0 | 0.00 | 6.1924 | 6.1924 | 6.1924 | 0 |
| 1741818540 | 6.1924 | 0 | 0.00 | 6.1924 | 6.1924 | 6.1924 | 0 |
| 1741732140 | 6.1924 | 0 | 0.00 | 6.1924 | 6.1924 | 6.1924 | 0 |
| 1741645740 | 6.1924 | 0 | 0.00 | 6.1924 | 6.1924 | 6.1924 | 0 |
| 1741386540 | 6.1924 | 0 | 0.00 | 6.1924 | 6.1924 | 6.1924 | 0 |
| 1741300140 | 6.1924 | 0 | 0.00 | 6.1924 | 6.1924 | 6.1924 | 0 |
| 1741213740 | 6.1924 | 0 | 0.00 | 6.1924 | 6.1924 | 6.1924 | 0 |
| 1741127340 | 6.1924 | 0 | 0.00 | 6.1924 | 6.1924 | 6.1924 | 0 |
| 1741040940 | 6.1924 | 0 | 0.00 | 6.1924 | 6.1924 | 6.1924 | 0 |
| 1740781740 | 6.1924 | 0 | 0.00 | 6.1924 | 6.1924 | 6.1924 | 0 |
| 1740695340 | 6.1924 | 0 | 0.00 | 6.1924 | 6.1924 | 6.1924 | 0 |
| 1740608940 | 6.1924 | 0 | 0.00 | 6.1924 | 6.1924 | 6.1924 | 0 |
| 1740522540 | 6.1924 | 0 | 0.00 | 6.1924 | 6.1924 | 6.1924 | 0 |
| 1740436140 | 6.1924 | 0 | 0.00 | 6.1924 | 6.1924 | 6.1924 | 0 |
| 1740176940 | 6.1924 | 0 | 0.00 | 6.1924 | 6.1924 | 6.1924 | 0 |
| 1740090540 | 6.1924 | 0 | 0.00 | 6.1924 | 6.1924 | 6.1924 | 0 |
| 1740004140 | 6.1924 | 0 | 0.00 | 6.1924 | 6.1924 | 6.1924 | 0 |
| 1739917740 | 6.1924 | 0.24 | 4.07 | 6.1924 | 6.1924 | 6.1924 | 1500 |
| 1739571600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1739485200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1739398800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1739312400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1739226000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738966800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738880400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738794000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738707600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738621200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738362000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738275600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738189200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738102800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738016400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737757200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737670800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737584400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737498000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737152400 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737066000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1736979600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1736893200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1736806800 | 5.95 | -0.74 | -11.06 | 6 | 6 | 5.95 | 400 |
| 1736515800 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1736343000 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1736256600 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1736170200 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735911000 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735824600 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735651800 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735565400 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735306200 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735219800 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735047000 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1734960600 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
