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 (%)
Aug 30, 2019 0.0510 0.0600 0.0510 0.0599 28,500 -0.00(-6.11%)
Aug 29, 2019 0.0638 0.0638 0.0638 2,500 +0.00(+0.00%)
Aug 26, 2019 0.0638 0.0638 0.0638 0 +0.01(+13.93%)
Aug 23, 2019 0.0365 0.0598 0.0302 0.0560 149,300 +0.02(+51.35%)
Aug 22, 2019 0.0330 0.0370 0.0330 0.0370 2,000 -0.00(-7.27%)
Aug 21, 2019 0.0378 0.0400 0.0250 0.0399 270,075 -0.00(-10.94%)
Aug 20, 2019 0.0361 0.0500 0.0311 0.0448 200,841 -0.00(-9.86%)
Aug 19, 2019 0.0639 0.0690 0.0400 0.0497 64,100 -0.02(-28.90%)
Aug 16, 2019 0.0511 0.0699 0.0500 0.0699 26,100 -0.00(-0.14%)
Aug 15, 2019 0.0700 0.0700 0.0606 0.0700 18,602 -0.01(-8.97%)
Aug 13, 2019 0.0769 0.0769 0.0769 0 +0.00(+0.13%)
Aug 09, 2019 0.0768 0.0768 0.0768 0 -0.00(-0.13%)
Aug 07, 2019 0.0769 0.0769 0.0769 0 -0.00(-0.13%)
Aug 06, 2019 0.0770 0.0770 0.0770 0.0770 100 +0.00(+3.77%)
Aug 05, 2019 0.0742 0.0742 0.0742 0.0742 500 -0.01(-7.13%)
Aug 02, 2019 0.0512 0.0799 0.0512 0.0799 6,200 -0.00(-0.13%)
Aug 01, 2019 0.0556 0.0800 0.0556 0.0800 1,600 +0.00(+0.00%)
Jul 31, 2019 0.0800 0.0800 0.0800 0.0800 2,450 +0.00(+0.13%)
Jul 26, 2019 0.0799 0.0799 0.0799 0 -0.00(-0.13%)
Jul 24, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 23, 2019 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.13%)
Jul 22, 2019 0.0799 0.0799 0.0799 0.0799 100 -0.00(-0.13%)
Jul 19, 2019 0.0515 0.0800 0.0515 0.0800 300 +0.00(+0.13%)
Jul 18, 2019 0.0729 0.0799 0.0515 0.0799 7,550 -0.00(-0.13%)
Jul 17, 2019 0.0600 0.0800 0.0512 0.0800 30,250 +0.00(+3.90%)
Jul 15, 2019 0.0770 0.0770 0.0770 0 -0.00(-3.75%)
Jul 12, 2019 0.0750 0.0800 0.0750 0.0800 2,500 +0.00(+0.00%)
Jul 11, 2019 0.0800 0.0800 0.0800 0.0800 6,310 -0.01(-11.11%)
Jul 10, 2019 0.0900 0.0900 0.0900 0.0900 500 +0.01(+12.50%)
Jul 09, 2019 0.0800 0.0800 0.0800 70 +0.00(+0.00%)
Jul 08, 2019 0.0900 0.0900 0.0800 0.0800 23,420 -0.01(-11.11%)
Jul 05, 2019 0.0900 0.0900 0.0900 0.0900 200 +0.00(+5.88%)
Jul 02, 2019 0.0850 0.0850 0.0850 0 -0.00(-3.41%)
Jul 01, 2019 0.0880 0.0880 0.0880 0.0880 1,000 +0.01(+7.32%)
Jun 28, 2019 0.0820 0.0820 0.0820 0.0820 1,000 -0.01(-6.29%)
Jun 27, 2019 0.0900 0.0900 0.0875 0.0875 11,000 +0.00(+6.06%)
Jun 26, 2019 0.0800 0.0900 0.0800 0.0825 86,910 -0.02(-17.50%)
Jun 24, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 21, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Jun 20, 2019 0.0750 0.1090 0.0750 0.0900 43,520 -0.01(-10.00%)
Jun 19, 2019 0.1000 0.1000 0.1000 0.1000 831 +0.01(+11.11%)
Jun 18, 2019 0.0850 0.0900 0.0850 0.0900 4,102 -0.00(-4.05%)
Jun 17, 2019 0.0938 0.0938 0.0938 0.0938 1,000 -0.02(-14.73%)
Jun 14, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Jun 13, 2019 0.0938 0.1000 0.0751 0.1000 2,292 +0.00(+1.21%)
Jun 12, 2019 0.1000 0.1000 0.0813 0.0988 2,355 +0.01(+9.90%)
Jun 11, 2019 0.0899 0.0899 0.0899 10 +0.00(+0.00%)
Jun 07, 2019 0.0899 0.0899 0.0899 0 +0.00(+0.00%)
Jun 06, 2019 0.0825 0.0899 0.0825 0.0899 50,000 +0.00(+0.00%)
Jun 05, 2019 0.0899 0.0899 0.0899 2 +0.00(+0.00%)
Jun 04, 2019 0.0820 0.0899 0.0820 0.0899 10,268 +0.00(+0.67%)
Jun 03, 2019 0.0930 0.0930 0.0820 0.0893 32,607 -0.00(-0.78%)
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%)
Mar 01, 2019 0.1190 0.1190 0.1188 0.1189 8,000 -0.00(-0.08%)
Feb 28, 2019 0.1190 0.1190 0.1190 50 +0.00(+0.00%)
Feb 27, 2019 0.1190 0.1190 0.1190 0.1190 200 +0.00(+0.85%)
Feb 26, 2019 0.0910 0.1180 0.0910 0.1180 9,000 -0.00(-0.59%)
Feb 21, 2019 0.1187 0.1187 0.1187 0 -0.02(-13.92%)
Feb 15, 2019 0.1379 0.1379 0.1379 0 -0.00(-0.79%)
Feb 14, 2019 0.1387 0.1390 0.1387 0.1390 10,000 +0.00(+0.22%)
Feb 12, 2019 0.1387 0.1387 0.1387 0 +0.04(+37.33%)
Feb 08, 2019 0.1010 0.1010 0.1010 0 -0.04(-27.18%)
Feb 07, 2019 0.1100 0.1387 0.1100 0.1387 3,000 -0.00(-0.93%)
Feb 01, 2019 0.1400 0.1400 0.1400 0 -0.01(-5.85%)
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%)
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%)
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.