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

Acology Inc (OP: ACOL )

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 (%)
May 31, 2016 0.0008 0.0008 0.0007 0.0008 11,191,412 -0.00(-1.25%)
May 27, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
May 26, 2016 0.0009 0.0009 0.0008 0.0008 332,264 +0.00(+0.00%)
May 25, 2016 0.0010 0.0010 0.0008 0.0008 2,417,745 -0.00(-5.88%)
May 24, 2016 0.0010 0.0010 0.0008 0.0008 1,921,000 -0.00(-15.00%)
May 23, 2016 0.0010 0.0010 0.0009 0.0010 2,242,200 +0.00(+0.00%)
May 20, 2016 0.0009 0.0010 0.0008 0.0010 2,844,500 +0.00(+28.21%)
May 19, 2016 0.0009 0.0009 0.0008 0.0008 7,691,135 -0.00(-13.33%)
May 18, 2016 0.0008 0.0009 0.0007 0.0009 3,593,300 +0.00(+12.50%)
May 17, 2016 0.0007 0.0008 0.0007 0.0008 4,425,012 +0.00(+0.00%)
May 16, 2016 0.0006 0.0008 0.0006 0.0008 2,928,149 +0.00(+14.29%)
May 13, 2016 0.0007 0.0008 0.0007 0.0007 1,537,998 +0.00(+0.00%)
May 12, 2016 0.0007 0.0007 0.0007 0.0007 150,000 -0.00(-12.50%)
May 11, 2016 0.0007 0.0008 0.0006 0.0008 4,008,570 +0.00(+14.29%)
May 10, 2016 0.0008 0.0008 0.0007 0.0007 603,583 +0.00(+0.00%)
May 09, 2016 0.0008 0.0008 0.0007 0.0007 435,002 +0.00(+0.00%)
May 06, 2016 0.0008 0.0008 0.0007 0.0007 1,080,050 +0.00(+0.00%)
May 05, 2016 0.0008 0.0008 0.0006 0.0007 1,782,333 -0.00(-12.50%)
May 04, 2016 0.0007 0.0008 0.0007 0.0008 3,350,000 +0.00(+14.29%)
May 03, 2016 0.0008 0.0008 0.0007 0.0007 3,438,014 +0.00(+0.00%)
May 02, 2016 0.0008 0.0008 0.0007 0.0007 5,095,500 +0.00(+0.00%)
Apr 29, 2016 0.0007 0.0007 0.0007 0.0007 480,000 +0.00(+0.00%)
Apr 28, 2016 0.0007 0.0008 0.0007 0.0007 6,900,005 +0.00(+4.48%)
Apr 27, 2016 0.0007 0.0008 0.0007 0.0007 5,455,913 -0.00(-16.25%)
Apr 26, 2016 0.0008 0.0008 0.0007 0.0008 6,820,000 +0.00(+14.29%)
Apr 25, 2016 0.0008 0.0008 0.0007 0.0007 6,247,872 -0.00(-11.39%)
Apr 22, 2016 0.0008 0.0008 0.0007 0.0008 13,475,600 -0.00(-1.25%)
Apr 21, 2016 0.0008 0.0008 0.0007 0.0008 3,379,657 +0.00(+14.29%)
Apr 20, 2016 0.0008 0.0008 0.0007 0.0007 11,131,900 -0.00(-22.22%)
Apr 19, 2016 0.0007 0.0009 0.0007 0.0009 2,770,155 +0.00(+28.57%)
Apr 18, 2016 0.0008 0.0009 0.0007 0.0007 11,104,999 -0.00(-12.50%)
Apr 15, 2016 0.0009 0.0009 0.0006 0.0008 10,144,931 -0.00(-11.11%)
Apr 14, 2016 0.0010 0.0010 0.0007 0.0009 8,174,500 -0.00(-10.00%)
Apr 13, 2016 0.0012 0.0012 0.0009 0.0010 1,575,062 -0.00(-9.09%)
Apr 12, 2016 0.0012 0.0012 0.0010 0.0011 1,654,200 +0.00(+0.00%)
Apr 11, 2016 0.0009 0.0011 0.0009 0.0011 933,161 +0.00(+22.22%)
Apr 08, 2016 0.0010 0.0010 0.0008 0.0009 5,000,023 -0.00(-10.00%)
Apr 07, 2016 0.0008 0.0010 0.0007 0.0010 23,604,200 +0.00(+11.11%)
Apr 06, 2016 0.0012 0.0012 0.0007 0.0009 7,274,907 -0.00(-18.18%)
Apr 05, 2016 0.0010 0.0012 0.0010 0.0011 6,343,006 +0.00(+0.00%)
Apr 04, 2016 0.0011 0.0011 0.0010 0.0011 2,235,051 +0.00(+0.00%)
Apr 01, 2016 0.0011 0.0011 0.0010 0.0011 4,315,000 +0.00(+10.00%)
Mar 31, 2016 0.0011 0.0011 0.0010 0.0010 2,530,292 -0.00(-9.09%)
Mar 30, 2016 0.0011 0.0012 0.0010 0.0011 2,517,735 +0.00(+10.00%)
Mar 29, 2016 0.0011 0.0013 0.0010 0.0010 7,752,599 -0.00(-9.09%)
Mar 28, 2016 0.0014 0.0014 0.0011 0.0011 2,900,415 -0.00(-15.38%)
Mar 24, 2016 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 23, 2016 0.0014 0.0014 0.0011 0.0013 13,239,892 -0.00(-7.14%)
Mar 22, 2016 0.0010 0.0014 0.0010 0.0014 12,244,687 +0.00(+16.67%)
Mar 21, 2016 0.0013 0.0015 0.0009 0.0012 15,229,074 -0.00(-7.69%)
Mar 18, 2016 0.0012 0.0014 0.0012 0.0013 7,038,696 +0.00(+8.33%)
Mar 17, 2016 0.0010 0.0013 0.0008 0.0012 15,374,732 +0.00(+20.00%)
Mar 16, 2016 0.0007 0.0010 0.0007 0.0010 16,044,011 +0.00(+42.86%)
Mar 15, 2016 0.0007 0.0007 0.0007 0.0007 90,000 -0.00(-12.50%)
Mar 14, 2016 0.0008 0.0008 0.0006 0.0008 728,500 +0.00(+0.00%)
Mar 11, 2016 0.0008 0.0008 0.0006 0.0008 9,605,000 +0.00(+0.00%)
Mar 10, 2016 0.0007 0.0008 0.0006 0.0008 2,016,750 +0.00(+33.33%)
Mar 09, 2016 0.0007 0.0007 0.0006 0.0006 6,020,000 +0.00(+3.45%)
Mar 08, 2016 0.0007 0.0007 0.0006 0.0006 6,867,000 -0.00(-17.14%)
Mar 07, 2016 0.0008 0.0008 0.0007 0.0007 4,964,739 +0.00(+0.00%)
Mar 04, 2016 0.0006 0.0007 0.0006 0.0007 2,536,218 +0.00(+0.00%)
Mar 03, 2016 0.0008 0.0008 0.0006 0.0007 4,082,983 -0.00(-12.50%)
Mar 02, 2016 0.0008 0.0008 0.0008 0.0008 500,000 +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.