Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accelera Innovations Inc (OP: ACNV )

N/A UNCHANGED
Last Price Updated: 11:05 AM EDT, Sep 20, 2023 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 (%)
Apr 29, 2016 0.0655 0.0709 0.0655 0.0700 14,582 +0.00(+0.00%)
Apr 28, 2016 0.0797 0.0797 0.0655 0.0700 55,200 +0.00(+0.00%)
Apr 27, 2016 0.0600 0.0798 0.0600 0.0700 21,381 -0.00(-0.14%)
Apr 25, 2016 0.0701 0.0701 0.0701 50 +0.01(+15.66%)
Apr 22, 2016 0.0580 0.0650 0.0580 0.0606 8,855 +0.00(+1.02%)
Apr 20, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 19, 2016 0.0595 0.0650 0.0500 0.0550 48,392 -0.00(-2.31%)
Apr 18, 2016 0.0570 0.0570 0.0554 0.0563 165,719 +0.01(+12.60%)
Apr 15, 2016 0.0700 0.0700 0.0500 0.0500 201,020 -0.01(-23.08%)
Apr 14, 2016 0.0670 0.0670 0.0600 0.0650 35,000 +0.00(+0.00%)
Apr 13, 2016 0.0750 0.0790 0.0650 0.0650 61,962 -0.01(-7.14%)
Apr 12, 2016 0.0750 0.0750 0.0700 0.0700 10,440 -0.00(-6.67%)
Apr 11, 2016 0.0820 0.0820 0.0650 0.0750 153,864 -0.01(-8.54%)
Apr 08, 2016 0.0950 0.0950 0.0800 0.0820 299,211 -0.01(-13.68%)
Apr 07, 2016 0.1000 0.1000 0.0800 0.0950 290,322 -0.01(-10.84%)
Apr 06, 2016 0.1600 0.1700 0.0800 0.1066 599,432 -0.06(-37.32%)
Apr 05, 2016 0.1800 0.1900 0.1550 0.1700 340,226 -0.01(-5.56%)
Apr 04, 2016 0.1210 0.1900 0.1200 0.1800 775,241 +0.07(+63.04%)
Apr 01, 2016 0.1250 0.1300 0.1030 0.1104 346,681 -0.01(-8.00%)
Mar 31, 2016 0.0990 0.1200 0.0950 0.1200 237,404 +0.02(+26.32%)
Mar 30, 2016 0.0900 0.0950 0.0800 0.0950 170,723 +0.02(+31.94%)
Mar 29, 2016 0.0600 0.1050 0.0600 0.0720 311,661 +0.01(+22.03%)
Mar 28, 2016 0.0550 0.0700 0.0377 0.0590 87,646 +0.01(+18.00%)
Mar 24, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 23, 2016 0.0400 0.0670 0.0400 0.0600 123,700 -0.02(-24.53%)
Mar 21, 2016 0.0795 0.0795 0.0795 0 -0.00(-0.50%)
Mar 17, 2016 0.0799 0.0799 0.0799 0 -0.00(-0.13%)
Mar 16, 2016 0.0200 0.0800 0.0200 0.0800 250 -0.00(-0.99%)
Mar 09, 2016 0.0808 0.0808 0.0808 0 +0.01(+15.43%)
Mar 08, 2016 0.0600 0.0700 0.0600 0.0700 12,700 -0.01(-12.50%)
Mar 04, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 03, 2016 0.0800 0.0800 0.0800 0.0800 5,200 -0.02(-20.00%)
Mar 02, 2016 0.0600 0.1000 0.0600 0.1000 2,479 +0.02(+25.00%)
Mar 01, 2016 0.1100 0.1100 0.0800 0.0800 80,185 -0.02(-20.00%)
Feb 29, 2016 0.1000 0.1000 0.1000 0.1000 5,550 +0.02(+25.00%)
Feb 25, 2016 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Feb 24, 2016 0.1000 0.1000 0.1000 0.1000 7,500 -0.01(-8.26%)
Feb 23, 2016 0.1090 0.1090 0.1090 0.1090 1,000 +0.01(+4.96%)
Feb 22, 2016 0.1038 0.1038 0.1038 0.1038 5,000 +0.00(+3.85%)
Feb 19, 2016 0.1000 0.1023 0.1000 0.1000 12,340 +0.00(+0.00%)
Feb 16, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 12, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 10, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 08, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 05, 2016 0.1000 0.1000 0.1000 0.1000 10,000 -0.02(-20.00%)
Feb 04, 2016 0.1000 0.1250 0.1000 0.1250 700 -0.00(-3.77%)
Feb 03, 2016 0.1299 0.1299 0.1299 0.1299 1,400 -0.01(-3.78%)
Feb 01, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jan 28, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 27, 2016 0.1400 0.1400 0.1400 0.1400 13,686 +0.01(+7.69%)
Jan 26, 2016 0.1225 0.1300 0.1225 0.1300 7,914 +0.01(+6.12%)
Jan 25, 2016 0.1225 0.1225 0.1225 0.1225 1,000 +0.00(+0.00%)
Jan 22, 2016 0.1225 0.1225 0.1225 0.1225 20,150 -0.00(-1.61%)
Jan 21, 2016 0.1350 0.1350 0.1200 0.1245 34,561 -0.01(-7.78%)
Jan 20, 2016 0.1351 0.1351 0.1350 0.1350 27,700 -0.00(-0.07%)
Jan 19, 2016 0.1410 0.1410 0.1351 0.1351 91,900 -0.01(-4.18%)
Jan 15, 2016 0.1410 0.1410 0.1410 0 -0.00(-0.70%)
Jan 14, 2016 0.1420 0.1420 0.1420 0.1420 72,775 +0.00(+0.00%)
Jan 13, 2016 0.1420 0.1420 0.1420 0.1420 39,260 -0.02(-11.25%)
Jan 12, 2016 0.1599 0.1600 0.1420 0.1600 13,500 +0.00(+0.06%)
Jan 08, 2016 0.1599 0.1599 0.1599 0 +0.01(+10.20%)
Jan 06, 2016 0.1451 0.1451 0.1451 0 -0.01(-3.33%)
Jan 05, 2016 0.1679 0.1680 0.1453 0.1501 28,500 -0.02(-10.53%)
Jan 04, 2016 0.1400 0.1678 0.1400 0.1678 127,309 +0.03(+18.99%)
Dec 31, 2015 0.1410 0.1410 0.1410 0 +0.00(+3.68%)
Dec 30, 2015 0.1410 0.1450 0.1320 0.1360 132,522 -0.02(-15.00%)
Dec 29, 2015 0.1750 0.1750 0.1350 0.1600 29,720 -0.03(-15.54%)
Dec 28, 2015 0.1900 0.1900 0.1300 0.1895 33,260 -0.01(-5.28%)
Dec 24, 2015 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Dec 23, 2015 0.2000 0.2000 0.1210 0.1900 27,948 +0.01(+5.61%)
Dec 22, 2015 0.2375 0.2400 0.1390 0.1799 163,549 -0.02(-10.05%)
Dec 21, 2015 0.2450 0.2450 0.1400 0.2000 157,585 -0.02(-9.09%)
Dec 18, 2015 0.2200 0.2200 0.2200 0.2200 1,187 -0.02(-8.33%)
Dec 17, 2015 0.2400 0.2400 0.2400 0.2400 4,200 +0.02(+11.37%)
Dec 16, 2015 0.2500 0.2500 0.2030 0.2155 44,610 +0.01(+6.16%)
Dec 15, 2015 0.2790 0.2790 0.2020 0.2030 12,500 -0.02(-7.73%)
Dec 14, 2015 0.2020 0.2200 0.2020 0.2200 3,610 -0.02(-8.33%)
Dec 11, 2015 0.2250 0.2400 0.2150 0.2400 8,359 +0.01(+6.67%)
Dec 10, 2015 0.2200 0.2500 0.2200 0.2250 48,601 +0.01(+2.27%)
Dec 09, 2015 0.2000 0.2498 0.1608 0.2200 15,210 +0.02(+10.00%)
Dec 08, 2015 0.2200 0.2900 0.2000 0.2000 44,500 -0.01(-4.76%)
Dec 07, 2015 0.2600 0.3200 0.2100 0.2100 47,038 -0.07(-25.00%)
Dec 04, 2015 0.3051 0.3500 0.2800 0.2800 67,206 -0.01(-3.41%)
Dec 03, 2015 0.2100 0.2999 0.2100 0.2899 32,056 +0.04(+15.96%)
Dec 02, 2015 0.2000 0.3500 0.1500 0.2500 64,321 +0.05(+25.00%)
Dec 01, 2015 0.2000 0.2000 0.1700 0.2000 41,303 +0.01(+5.26%)
Nov 30, 2015 0.3300 0.3800 0.1267 0.1900 415,874 -0.19(-50.00%)
Nov 27, 2015 0.4800 0.5500 0.2700 0.3800 324,690 -0.09(-19.15%)
Nov 25, 2015 0.4700 0.4700 0.4700 0 +0.14(+42.42%)
Nov 24, 2015 0.3300 0.3900 0.2700 0.3300 394,625 +0.07(+26.92%)
Nov 23, 2015 0.3700 0.1700 0.2600 738,668 +0.15(+136.36%)
Nov 20, 2015 0.0900 0.1250 0.0500 0.1100 309,950 +0.07(+144.44%)
Nov 19, 2015 0.0450 0.0450 0.0400 0.0450 56,753 +0.01(+50.00%)
Nov 18, 2015 0.0400 0.0450 0.0300 0.0300 273,993 -0.01(-25.00%)
Nov 17, 2015 0.0350 0.0400 0.0350 0.0400 20,000 +0.00(+0.00%)
Nov 16, 2015 0.0400 0.0400 0.0400 0.0400 383 +0.00(+0.00%)
Nov 13, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.01(+33.33%)
Nov 10, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 09, 2015 0.0300 0.0300 0.0241 0.0250 170,000 -0.00(-16.67%)
Nov 06, 2015 0.0300 0.0325 0.0300 0.0300 249,335 +0.01(+50.00%)
Nov 05, 2015 0.0200 0.0200 0.0200 0.0200 111,800 +0.00(+0.00%)
Nov 04, 2015 0.0200 0.0200 0.0190 0.0200 67,100 -0.00(-9.09%)
Nov 03, 2015 0.0290 0.0290 0.0220 0.0220 170,000 -0.01(-37.50%)
Nov 02, 2015 0.0410 0.0410 0.0352 0.0352 62,408 -0.01(-14.15%)
Oct 29, 2015 0.0410 0.0410 0.0410 0 -0.01(-17.84%)
Oct 28, 2015 0.0499 0.0499 0.0499 0.0499 1,408 +0.01(+20.82%)
Oct 27, 2015 0.0413 0.0413 0.0413 0.0413 10,000 -0.01(-17.40%)
Oct 22, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 20, 2015 0.0400 0.0400 0.0400 0 +0.01(+53.85%)
Oct 19, 2015 0.0500 0.0500 0.0260 0.0260 484,300 -0.02(-48.00%)
Oct 16, 2015 0.0450 0.0500 0.0400 0.0500 28,000 +0.01(+25.00%)
Oct 13, 2015 0.0400 0.0400 0.0400 0 -0.01(-15.79%)
Oct 12, 2015 0.0500 0.0600 0.0475 0.0475 83,800 -0.00(-5.00%)
Oct 09, 2015 0.0550 0.0550 0.0400 0.0500 245,101 -0.02(-28.57%)
Oct 05, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 02, 2015 0.0450 0.0700 0.0450 0.0700 184,663 +0.05(+218.18%)
Sep 29, 2015 0.0220 0.0220 0.0220 0 +0.00(+4.76%)
Sep 28, 2015 0.0400 0.0400 0.0210 0.0210 80,000 -0.03(-58.00%)
Sep 25, 2015 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Sep 24, 2015 0.0500 0.0500 0.0500 0.0500 5,000 -0.02(-28.57%)
Sep 22, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Sep 21, 2015 0.0800 0.0800 0.0500 0.0500 20,800 -0.03(-37.50%)
Sep 18, 2015 0.0800 0.0800 0.0800 0.0800 10,000 -0.03(-26.61%)
Sep 17, 2015 0.0800 0.1090 0.0800 0.1090 93,045 +0.02(+21.11%)
Sep 14, 2015 0.0900 0.0900 0.0900 0 -0.05(-37.93%)
Sep 11, 2015 0.1210 0.1450 0.1200 0.1450 38,255 +0.04(+38.10%)
Sep 09, 2015 0.1050 0.1050 0.1050 0 +0.02(+31.25%)
Sep 08, 2015 0.3000 0.3000 0.0750 0.0800 139,050 -0.27(-77.14%)
Sep 04, 2015 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Sep 03, 2015 0.3400 0.3400 0.3000 0.3000 8,500 -0.10(-25.00%)
Sep 02, 2015 0.3400 0.4000 0.3400 0.4000 4,500 +0.10(+33.33%)
Aug 31, 2015 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Aug 27, 2015 0.3500 0.3500 0.3500 0 -0.16(-31.37%)
Aug 26, 2015 0.5500 0.6000 0.4000 0.5100 22,750 -0.39(-43.33%)
Aug 24, 2015 0.9000 0.9000 0.9000 0 +0.21(+29.50%)
Aug 21, 2015 0.6950 0.6950 0.6900 0.6950 5,200 +0.02(+3.73%)
Aug 20, 2015 0.7000 0.8900 0.5100 0.6700 5,700 -0.27(-28.72%)
Aug 19, 2015 0.9450 0.9450 0.7000 0.9400 600 -0.01(-1.04%)
Aug 18, 2015 2.000 2.000 0.7500 0.9499 9,300 -0.10(-9.53%)
Aug 17, 2015 1.500 2.000 0.9000 1.050 2,500 -1.19(-53.12%)
Aug 14, 2015 2.200 2.240 2.000 2.240 400 -0.00(-0.00%)
Aug 12, 2015 2.240 2.240 2.240 0 +0.00(+0.00%)
Aug 11, 2015 2.200 2.240 2.200 2.240 200 +0.04(+1.81%)
Aug 10, 2015 2.200 2.200 2.200 2.200 125 -0.04(-1.78%)
Aug 06, 2015 2.240 2.240 2.240 0 -0.00(-0.00%)
Aug 05, 2015 0.7600 2.240 0.7600 2.240 2,430 +1.24(+124.00%)
Aug 04, 2015 1.000 1.000 1.000 1.000 200 -0.50(-33.33%)
Jul 31, 2015 1.500 1.500 1.500 0 -0.50(-25.00%)
Jul 29, 2015 2.000 2.000 2.000 0 -0.25(-11.11%)
Jul 27, 2015 2.250 2.250 2.250 0 -0.70(-23.73%)
Jul 17, 2015 2.950 2.950 2.950 0 -0.05(-1.67%)
Jul 10, 2015 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 09, 2015 3.000 3.000 3.000 3.000 150 +0.00(+0.00%)
Jun 30, 2015 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 29, 2015 3.000 3.000 3.000 3.000 2,000 +0.00(+0.00%)
Jun 22, 2015 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 19, 2015 3.000 3.000 3.000 3.000 100 -0.45(-13.04%)
Jun 18, 2015 3.000 3.450 3.000 3.450 1,551 +1.00(+40.82%)
Jun 17, 2015 2.450 2.450 2.450 2.450 1,200 -1.00(-28.99%)
Jun 16, 2015 3.450 3.450 3.450 3.450 1,200 +1.00(+40.82%)
Jun 12, 2015 2.450 2.450 2.450 0 -0.95(-27.94%)
Jun 10, 2015 3.400 3.400 3.400 0 +0.05(+1.49%)
Jun 03, 2015 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 02, 2015 3.300 3.350 3.300 3.350 3,500 +0.10(+3.08%)
Jun 01, 2015 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
May 22, 2015 3.250 3.250 3.250 0 +0.25(+8.33%)
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.