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 (%)
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%)
Nov 02, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 31, 2018 0.1900 0.1900 0.1900 0 +0.01(+4.11%)
Oct 30, 2018 0.1300 0.1950 0.1300 0.1825 17,000 +0.00(+1.39%)
Oct 29, 2018 0.1800 0.1825 0.1800 0.1800 6,490 -0.02(-10.00%)
Oct 26, 2018 0.2000 0.2000 0.2000 0.2000 700 +0.00(+0.00%)
Oct 25, 2018 0.2000 0.2000 0.1700 0.2000 27,145 +0.00(+0.00%)
Oct 23, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 22, 2018 0.2200 0.2200 0.2000 0.2000 4,010 -0.01(-4.76%)
Oct 19, 2018 0.2100 0.2100 0.2100 0.2100 19,000 +0.01(+5.00%)
Oct 18, 2018 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-9.09%)
Oct 17, 2018 0.2240 0.2240 0.2200 0.2200 3,000 +0.00(+0.00%)
Oct 16, 2018 0.2260 0.2275 0.2200 0.2200 14,299 +0.00(+0.00%)
Oct 12, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 10, 2018 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Oct 09, 2018 0.2100 0.2100 0.2000 0.2100 115,700 +0.00(+0.00%)
Oct 08, 2018 0.2100 0.2200 0.2100 0.2100 9,500 -0.04(-16.00%)
Oct 05, 2018 0.2500 0.2500 0.2500 0.2500 2,700 +0.03(+13.64%)
Oct 04, 2018 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Oct 03, 2018 0.2200 0.2200 0.2200 0.2200 8,200 +0.00(+0.00%)
Oct 02, 2018 0.2200 0.2200 0.2100 0.2200 30,924 -0.01(-4.35%)
Oct 01, 2018 0.2500 0.2500 0.2295 0.2300 12,100 -0.00(-0.22%)
Sep 26, 2018 0.2305 0.2305 0.2305 0 -0.02(-8.17%)
Sep 25, 2018 0.2151 0.2510 0.2151 0.2510 2,000 +0.00(+0.00%)
Sep 24, 2018 0.2510 0.2510 0.2510 0.2510 2,000 -0.03(-10.36%)
Sep 21, 2018 0.2500 0.2800 0.2315 0.2800 17,800 +0.03(+12.00%)
Sep 20, 2018 0.2500 0.2500 0.2500 0.2500 813 +0.00(+0.00%)
Sep 19, 2018 0.2620 0.2620 0.2500 0.2500 3,000 +0.00(+0.00%)
Sep 18, 2018 0.2620 0.2620 0.2500 0.2500 3,751 -0.03(-10.71%)
Sep 14, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 13, 2018 0.2500 0.2800 0.2500 0.2800 8,500 -0.01(-3.38%)
Sep 12, 2018 0.2898 0.2898 0.2898 0.2898 1,500 +0.03(+11.03%)
Sep 10, 2018 0.2610 0.2610 0.2610 0 -0.02(-8.42%)
Sep 07, 2018 0.2800 0.2850 0.2800 0.2850 3,000 +0.03(+13.77%)
Sep 06, 2018 0.2505 0.2505 0.2505 25 +0.00(+0.00%)
Sep 04, 2018 0.2505 0.2505 0.2505 0 +0.00(+0.20%)
Aug 31, 2018 0.2500 0.2500 0.2500 0 -0.01(-4.21%)
Aug 30, 2018 0.2580 0.2660 0.2500 0.2610 996 +0.00(+0.38%)
Aug 29, 2018 0.2660 0.2720 0.2500 0.2600 8,413 +0.01(+4.00%)
Aug 28, 2018 0.2700 0.2700 0.2500 0.2500 22,988 -0.03(-9.09%)
Aug 27, 2018 0.2750 0.2750 0.2750 85 +0.00(+0.00%)
Aug 24, 2018 0.2900 0.2900 0.2600 0.2750 23,400 +0.02(+5.77%)
Aug 23, 2018 0.2600 0.2600 0.2600 0.2600 1,000 -0.02(-8.77%)
Aug 22, 2018 0.2600 0.2900 0.2600 0.2850 24,100 +0.02(+9.40%)
Aug 21, 2018 0.2675 0.2675 0.2605 0.2605 600 -0.03(-10.17%)
Aug 20, 2018 0.2900 0.2900 0.2900 0.2900 15,000 +0.00(+0.00%)
Aug 17, 2018 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Aug 15, 2018 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Aug 14, 2018 0.2900 0.2900 0.2600 0.2600 47,161 -0.05(-16.13%)
Aug 13, 2018 0.3150 0.3150 0.2737 0.3100 16,123 -0.00(-1.27%)
Aug 10, 2018 0.2700 0.3140 0.2600 0.3140 26,000 +0.01(+4.67%)
Aug 09, 2018 0.2600 0.3350 0.2600 0.3000 70,500 +0.00(+0.00%)
Aug 08, 2018 0.3003 0.3003 0.3000 0.3000 16,000 -0.02(-6.25%)
Aug 07, 2018 0.3200 0.3200 0.3000 0.3200 17,110 -0.02(-4.48%)
Aug 06, 2018 0.2600 0.3350 0.2600 0.3350 1,250 +0.02(+4.69%)
Aug 03, 2018 0.3200 0.3200 0.3200 0.3200 10,000 +0.02(+6.67%)
Aug 02, 2018 0.2700 0.3000 0.2630 0.3000 4,000 -0.01(-1.64%)
Aug 01, 2018 0.3050 0.3050 0.3050 0.3050 6,291 -0.02(-4.69%)
Jul 31, 2018 0.3065 0.3200 0.3065 0.3200 53,700 +0.01(+3.23%)
Jul 30, 2018 0.3100 0.3100 0.3100 0.3100 5,000 -2.19(-87.60%)
Jul 27, 2018 2.422 2.596 2.369 2.500 15,600 +2.17(+657.58%)
Jul 26, 2018 0.3300 0.3300 0.3300 0.3300 50,000 +0.03(+8.20%)
Jul 25, 2018 0.3070 0.3070 0.3050 0.3050 9,250 -0.02(-6.15%)
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.