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, 2018 0.0103 0.0104 0.0095 0.0100 4,662,544 -0.00(-3.85%)
May 30, 2018 0.0105 0.0105 0.0098 0.0104 4,430,823 -0.00(-0.67%)
May 29, 2018 0.0102 0.0109 0.0101 0.0105 4,029,310 +0.00(+0.67%)
May 25, 2018 0.0104 0.0104 0.0104 0 -0.00(-2.80%)
May 24, 2018 0.0110 0.0116 0.0106 0.0107 2,430,064 -0.00(-1.83%)
May 23, 2018 0.0108 0.0112 0.0104 0.0109 1,800,480 +0.00(+0.93%)
May 22, 2018 0.0113 0.0117 0.0103 0.0108 3,232,743 -0.00(-3.66%)
May 21, 2018 0.0107 0.0120 0.0103 0.0112 7,495,660 +0.00(+6.97%)
May 18, 2018 0.0107 0.0109 0.0101 0.0105 4,543,400 -0.00(-2.06%)
May 17, 2018 0.0104 0.0107 0.0098 0.0107 549,056 +0.00(+1.90%)
May 16, 2018 0.0103 0.0109 0.0100 0.0105 5,029,249 +0.00(+2.94%)
May 15, 2018 0.0101 0.0103 0.0095 0.0102 3,852,747 +0.00(+2.00%)
May 14, 2018 0.0095 0.0103 0.0095 0.0100 2,565,422 +0.00(+4.17%)
May 11, 2018 0.0100 0.0105 0.0096 0.0096 5,668,054 -0.00(-7.69%)
May 10, 2018 0.0102 0.0108 0.0095 0.0104 4,024,510 -0.00(-1.89%)
May 09, 2018 0.0105 0.0110 0.0100 0.0106 2,747,367 -0.00(-2.75%)
May 08, 2018 0.0101 0.0112 0.0095 0.0109 4,257,975 +0.00(+5.83%)
May 07, 2018 0.0101 0.0103 0.0096 0.0103 1,795,393 +0.00(+3.00%)
May 04, 2018 0.0106 0.0106 0.0098 0.0100 3,113,834 -0.00(-4.76%)
May 03, 2018 0.0107 0.0109 0.0100 0.0105 654,863 +0.00(+1.45%)
May 02, 2018 0.0108 0.0110 0.0100 0.0103 2,124,220 -0.00(-3.27%)
May 01, 2018 0.0101 0.0108 0.0101 0.0107 2,980,396 +0.00(+5.94%)
Apr 30, 2018 0.0103 0.0107 0.0100 0.0101 5,210,056 +0.00(+0.00%)
Apr 27, 2018 0.0100 0.0108 0.0100 0.0101 1,343,053 -0.00(-1.46%)
Apr 26, 2018 0.0098 0.0109 0.0091 0.0103 633,455 +0.00(+3.54%)
Apr 25, 2018 0.0110 0.0110 0.0010 0.0099 2,637,403 -0.00(-10.00%)
Apr 24, 2018 0.0106 0.0110 0.0101 0.0110 2,195,738 +0.00(+3.77%)
Apr 23, 2018 0.0109 0.0109 0.0100 0.0106 5,334,252 +0.00(+12.77%)
Apr 20, 2018 0.0109 0.0109 0.0088 0.0094 2,041,795 -0.00(-1.05%)
Apr 19, 2018 0.0085 0.0100 0.0085 0.0095 2,781,693 -0.00(-10.38%)
Apr 18, 2018 0.0120 0.0120 0.0095 0.0106 3,010,571 -0.00(-2.75%)
Apr 17, 2018 0.0116 0.0120 0.0100 0.0109 6,555,020 -0.00(-4.39%)
Apr 16, 2018 0.0100 0.0125 0.0093 0.0114 12,625,686 +0.00(+20.00%)
Apr 13, 2018 0.0086 0.0095 0.0080 0.0095 8,860,468 +0.00(+11.76%)
Apr 12, 2018 0.0077 0.0087 0.0072 0.0085 1,995,721 +0.00(+21.43%)
Apr 11, 2018 0.0086 0.0086 0.0070 0.0070 6,720,735 -0.00(-16.67%)
Apr 10, 2018 0.0090 0.0090 0.0080 0.0084 3,660,122 -0.00(-1.18%)
Apr 09, 2018 0.0090 0.0090 0.0081 0.0085 2,444,250 -0.00(-3.41%)
Apr 06, 2018 0.0095 0.0100 0.0085 0.0088 1,617,599 -0.00(-2.22%)
Apr 05, 2018 0.0090 0.0095 0.0088 0.0090 2,379,988 +0.00(+0.00%)
Apr 04, 2018 0.0097 0.0097 0.0086 0.0090 2,788,570 -0.00(-4.26%)
Apr 03, 2018 0.0105 0.0105 0.0091 0.0094 1,749,835 +0.00(+3.30%)
Apr 02, 2018 0.0097 0.0108 0.0090 0.0091 13,293,442 -0.00(-7.80%)
Mar 29, 2018 0.0099 0.0099 0.0099 0 -0.00(-0.30%)
Mar 28, 2018 0.0105 0.0105 0.0090 0.0099 3,636,891 -0.00(-4.81%)
Mar 27, 2018 0.0101 0.0110 0.0100 0.0104 5,614,846 -0.00(-4.15%)
Mar 26, 2018 0.0109 0.0120 0.0108 0.0109 2,170,496 +0.00(+1.21%)
Mar 23, 2018 0.0105 0.0120 0.0103 0.0107 10,433,615 +0.00(+6.14%)
Mar 22, 2018 0.0104 0.0110 0.0101 0.0101 2,759,083 -0.00(-0.98%)
Mar 21, 2018 0.0101 0.0101 0.0100 0.0102 2,174,614 +0.00(+0.99%)
Mar 20, 2018 0.0101 0.0110 0.0101 0.0101 3,041,976 -0.00(-8.18%)
Mar 19, 2018 0.0126 0.0136 0.0101 0.0110 3,020,318 -0.00(-4.35%)
Mar 16, 2018 0.0113 0.0118 0.0105 0.0115 1,844,594 +0.00(+1.23%)
Mar 15, 2018 0.0115 0.0120 0.0105 0.0114 3,173,130 +0.00(+2.34%)
Mar 14, 2018 0.0125 0.0125 0.0110 0.0111 5,182,109 -0.00(-12.60%)
Mar 13, 2018 0.0130 0.0140 0.0116 0.0127 3,141,878 -0.00(-1.55%)
Mar 12, 2018 0.0145 0.0145 0.0110 0.0129 6,582,839 +0.00(+10.26%)
Mar 09, 2018 0.0128 0.0132 0.0115 0.0117 4,167,131 -0.00(-5.65%)
Mar 08, 2018 0.0106 0.0140 0.0106 0.0124 5,785,888 +0.00(+13.76%)
Mar 07, 2018 0.0105 0.0117 0.0099 0.0109 6,685,136 +0.00(+9.55%)
Mar 06, 2018 0.0095 0.0105 0.0094 0.0100 5,743,762 +0.00(+4.74%)
Mar 05, 2018 0.0097 0.0100 0.0090 0.0095 2,981,153 -0.00(-1.04%)
Mar 02, 2018 0.0095 0.0100 0.0091 0.0096 3,341,394 -0.00(-2.04%)
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.