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%)
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.