Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accelerize Inc. (OP: ACLZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.1250 0.1489 0.0911 0.1487 9,200 -0.01(-5.77%)
Jan 29, 2019 0.1578 0.1578 0.1578 0 -0.00(-1.31%)
Jan 25, 2019 0.1599 0.1599 0.1599 0 +0.00(+0.00%)
Jan 24, 2019 0.1599 0.1599 0.1599 0.1599 666 +0.00(+0.06%)
Jan 23, 2019 0.0903 0.1598 0.0903 0.1598 29,567 +0.05(+43.96%)
Jan 22, 2019 0.1200 0.1200 0.1110 0.1110 360 -0.06(-33.69%)
Jan 14, 2019 0.1674 0.1674 0.1674 0 -0.00(-1.36%)
Jan 11, 2019 0.1697 0.1697 0.1697 27 +0.00(+0.00%)
Jan 10, 2019 0.1350 0.1697 0.1350 0.1697 2,000 +0.02(+13.89%)
Jan 09, 2019 0.1340 0.1697 0.1175 0.1490 4,965 +0.01(+10.37%)
Jan 08, 2019 0.1697 0.1697 0.1350 0.1350 1,000 -0.01(-6.25%)
Jan 07, 2019 0.1440 0.1440 0.1440 0.1440 200 +0.00(+2.86%)
Jan 04, 2019 0.1699 0.1699 0.1150 0.1400 1,900 -0.04(-22.22%)
Dec 31, 2018 0.1800 0.1800 0.1800 0 +0.06(+50.00%)
Dec 28, 2018 0.1250 0.1534 0.1000 0.1200 202,000 -0.06(-35.06%)
Dec 27, 2018 0.1251 0.1905 0.1250 0.1848 60,625 -0.02(-9.77%)
Dec 26, 2018 0.1300 0.2048 0.1300 0.2048 36,200 +0.01(+7.85%)
Dec 18, 2018 0.1899 0.1899 0.1899 0 +0.00(+0.00%)
Dec 17, 2018 0.1400 0.1900 0.1201 0.1899 10,600 +0.01(+5.50%)
Dec 14, 2018 0.1800 0.1800 0.1800 0.1800 10,100 -0.00(-1.26%)
Dec 13, 2018 0.1410 0.1900 0.1300 0.1823 55,388 +0.02(+13.58%)
Dec 11, 2018 0.1605 0.1605 0.1605 0 +0.01(+6.43%)
Dec 10, 2018 0.1508 0.1508 0.1508 0.1508 300 -0.01(-6.04%)
Dec 07, 2018 0.1605 0.1605 0.1605 0.1605 1,000 +0.00(+0.00%)
Dec 06, 2018 0.1605 0.1605 0.1605 0.1605 500 -0.02(-9.88%)
Dec 03, 2018 0.1781 0.1781 0.1781 0 -0.01(-6.26%)
Nov 29, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 28, 2018 0.1925 0.2150 0.1650 0.1900 39,900 -0.02(-11.63%)
Nov 27, 2018 0.2150 0.2150 0.2150 0.2150 500 +0.01(+7.50%)
Nov 26, 2018 0.2000 0.2000 0.2000 0.2000 31,755 +0.00(+0.00%)
Nov 21, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 20, 2018 0.1900 0.2000 0.1900 0.2000 6,004 +0.00(+0.00%)
Nov 19, 2018 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Nov 15, 2018 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Nov 14, 2018 0.1800 0.2150 0.1800 0.1800 10,000 -0.04(-18.18%)
Nov 09, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 07, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 06, 2018 0.2200 0.2200 0.2200 0.2200 1,000 +0.03(+15.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.