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 (%)
May 31, 2019 0.0844 0.0900 0.0711 0.0900 463,300 +0.01(+9.09%)
May 30, 2019 0.0702 0.0898 0.0701 0.0825 132,600 -0.00(-3.06%)
May 29, 2019 0.0899 0.0899 0.0851 0.0851 19,250 -0.00(-4.17%)
May 28, 2019 0.0900 0.0900 0.0888 0.0888 49,111 -0.00(-1.33%)
May 24, 2019 0.0851 0.0900 0.0851 0.0900 46,000 +0.00(+0.00%)
May 23, 2019 0.0700 0.1100 0.0700 0.0900 201,429 +0.02(+30.43%)
May 21, 2019 0.0690 0.0690 0.0690 0 +0.00(+0.29%)
May 17, 2019 0.0688 0.0688 0.0688 0 -0.00(-1.71%)
May 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 14, 2019 0.0660 0.0700 0.0660 0.0700 1,100 +0.00(+6.06%)
May 13, 2019 0.0750 0.0750 0.0660 0.0660 99,300 -0.00(-2.94%)
May 10, 2019 0.0698 0.0698 0.0680 0.0680 1,100 -0.00(-1.45%)
May 09, 2019 0.0690 0.0690 0.0690 0.0690 10,004 +0.00(+4.55%)
May 08, 2019 0.0676 0.0676 0.0660 0.0660 10,700 -0.00(-5.71%)
May 07, 2019 0.0700 0.0700 0.0680 0.0700 67,620 +0.00(+0.00%)
May 06, 2019 0.0661 0.0750 0.0661 0.0700 157,395 +0.00(+2.94%)
May 03, 2019 0.0700 0.0700 0.0680 0.0680 53,100 +0.01(+7.94%)
May 02, 2019 0.0750 0.0750 0.0630 0.0630 3,180 -0.01(-9.35%)
May 01, 2019 0.0650 0.0695 0.0606 0.0695 15,000 -0.00(-0.71%)
Apr 30, 2019 0.0450 0.0700 0.0450 0.0700 449,322 +0.02(+40.00%)
Apr 29, 2019 0.0500 0.0500 0.0500 0.0500 71,250 +0.00(+0.00%)
Apr 26, 2019 0.0452 0.0500 0.0452 0.0500 50,000 +0.00(+0.00%)
Apr 25, 2019 0.0500 0.0690 0.0450 0.0500 422,832 +0.01(+11.11%)
Apr 24, 2019 0.0552 0.0675 0.0450 0.0450 826,028 -0.04(-50.00%)
Apr 23, 2019 0.0900 0.0900 0.0900 0.0900 10,020 +0.00(+0.00%)
Apr 22, 2019 0.0900 0.0900 0.0900 0.0900 4,999 +0.00(+0.00%)
Apr 18, 2019 0.0879 0.0900 0.0879 0.0900 100,000 +0.00(+0.00%)
Apr 17, 2019 0.0786 0.0900 0.0786 0.0900 800 -0.01(-10.00%)
Apr 15, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.10%)
Apr 12, 2019 0.0999 0.0999 0.0999 0.0999 11,000 -0.02(-17.91%)
Apr 11, 2019 0.1015 0.1280 0.0741 0.1217 3,912 -0.01(-4.85%)
Apr 10, 2019 0.0857 0.1279 0.0857 0.1279 1,200 +0.02(+16.38%)
Apr 09, 2019 0.0700 0.1099 0.0700 0.1099 1,100 +0.01(+9.90%)
Apr 08, 2019 0.0732 0.1000 0.0732 0.1000 7,400 +0.00(+1.32%)
Apr 05, 2019 0.0790 0.0987 0.0790 0.0987 2,500 -0.00(-1.30%)
Apr 02, 2019 0.1000 0.1000 0.1000 0 +0.00(+2.04%)
Mar 29, 2019 0.0980 0.0980 0.0980 0 +0.00(+0.00%)
Mar 28, 2019 0.0800 0.0980 0.0800 0.0980 2,500 +0.02(+22.50%)
Mar 26, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.70%)
Mar 19, 2019 0.0949 0.0949 0.0949 0 +0.00(+0.00%)
Mar 18, 2019 0.0702 0.0949 0.0700 0.0949 65,000 +0.00(+5.44%)
Mar 14, 2019 0.0900 0.0900 0.0900 0 -0.00(-1.64%)
Mar 13, 2019 0.0820 0.0950 0.0820 0.0915 13,000 -0.02(-16.82%)
Mar 12, 2019 0.0900 0.1148 0.0784 0.1100 15,500 -0.02(-13.25%)
Mar 08, 2019 0.1268 0.1268 0.1268 0 -0.00(-3.65%)
Mar 07, 2019 0.0911 0.1370 0.0818 0.1316 363,523 +0.01(+9.67%)
Mar 06, 2019 0.1579 0.1579 0.0910 0.1200 67,000 -0.04(-24.48%)
Mar 04, 2019 0.1589 0.1589 0.1589 0 +0.04(+33.64%)
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.