• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Access-Power & CO Inc (OP:ACCR)

    0.0021 -0.0003 (-12.50%)
    Streaming Delayed Price Updated: 3:11 PM EST, Nov 26, 2025 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 (%)
    Nov 26, 2025 0.0028 0.0034 0.0021 0.0021 800,629 -0.00(-12.50%)
    Nov 25, 2025 0.0029 0.0029 0.0024 0.0024 21,000 -0.00(-11.11%)
    Nov 21, 2025 0.0027 0 -0.00(-3.57%)
    Nov 19, 2025 0.0028 0 -0.00(-3.45%)
    Nov 18, 2025 0.0020 0.0029 0.0020 0.0029 7,500 -0.00(-19.44%)
    Nov 13, 2025 0.0036 0 -0.00(-2.70%)
    Nov 11, 2025 0.0037 0 +0.00(+85.00%)
    Nov 07, 2025 0.0020 0 +0.00(+0.00%)
    Nov 06, 2025 0.0037 0.0037 0.0020 0.0020 152,250 -0.00(-20.00%)
    Nov 05, 2025 0.0025 0.0027 0.0025 0.0025 215,000 +0.00(+38.89%)
    Oct 30, 2025 0.0018 0 +0.00(+5.88%)
    Oct 29, 2025 0.0017 0.0017 0.0017 0.0017 9,001 +0.00(+13.33%)
    Oct 28, 2025 0.0016 0.0038 0.0015 0.0015 1,194,789 -0.00(-16.67%)
    Oct 27, 2025 0.0018 0.0018 0.0018 0.0018 333 -0.00(-35.71%)
    Oct 24, 2025 0.0020 0.0028 0.0020 0.0028 999,617 +0.00(+40.00%)
    Oct 23, 2025 0.0020 0.0020 0.0020 0.0020 100,000 +0.00(+0.00%)
    Oct 22, 2025 0.0020 0.0020 0.0019 0.0020 310,000 +0.00(+33.33%)
    Oct 21, 2025 0.0015 0.0015 0.0015 0.0015 3,000 -0.00(-21.05%)
    Oct 20, 2025 0.0019 0.0019 0.0019 0.0019 100 +0.00(+0.00%)
    Oct 16, 2025 0.0019 0 +0.00(+0.00%)
    Oct 15, 2025 0.0018 0.0020 0.0016 0.0019 203,466 +0.00(+90.00%)
    Oct 14, 2025 0.0010 0.0010 0.0010 0.0010 160,000 -0.00(-50.00%)
    Oct 10, 2025 0.0020 0 +0.00(+122.22%)
    Oct 07, 2025 0.0009 0 +0.00(+12.50%)
    Oct 06, 2025 0.0008 0.0008 0.0008 0.0008 210,000 +0.00(+33.33%)
    Oct 03, 2025 0.0008 0.0008 0.0006 0.0006 25,000 -0.00(-33.33%)
    Oct 02, 2025 0.0009 0.0009 0.0009 0.0009 2,000 +0.00(+12.50%)
    Sep 29, 2025 0.0008 0 +0.00(+0.00%)
    Sep 26, 2025 0.0008 0.0008 0.0008 0.0008 2,500 +0.00(+0.00%)
    Sep 22, 2025 0.0008 0 -0.00(-20.00%)
    Sep 17, 2025 0.0010 0 -0.00(-16.67%)
    Sep 15, 2025 0.0012 0 -0.00(-40.00%)
    Sep 10, 2025 0.0020 0 +0.00(+66.67%)
    Sep 05, 2025 0.0012 0 +0.00(+0.00%)
    Sep 04, 2025 0.0021 0.0021 0.0012 0.0012 26,000 -0.00(-40.00%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.