Interested in Gold Updates?
Receive the latest updates on the gold and silver markets.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Accelera Innovations Inc (ACNV)

$ 0.004562   0.000562 (+14.05%) Volume: 229.06k 3:59 PM EST Feb 17, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/17/17 0.004 0.004562 0.004 0.004562 229,055 0.000562 14.05% 0.004562 930.19 6
02/16/17 0.0047 0.0047 0.0036 0.004 1,486,258 -0.0003 -6.98% 0.004 6k 24
02/15/17 0.0045 0.005 0.0041 0.0043 357,682 -0.0004 -8.51% 0.0043 1.67k 17
02/14/17 0.0048 0.0048 0.0041 0.0047 687,000 -0.0001 -2.08% 0.0047 3.14k 16
02/13/17 0.0051 0.0059 0.004 0.0048 844,150 -0.0002 -4.00% 0.0048 3.84k 19
02/10/17 0.0057 0.0057 0.005 0.005 1,103,808 -0.001 -16.67% 0.005 5.7k 35
02/09/17 0.0055 0.0062 0.0055 0.006 280,100 0.0007 13.21% 0.006 1.63k 7
02/08/17 0.0056 0.0062 0.005 0.0053 1,418,500 -0.0017 -24.29% 0.0053 7.48k 24
02/07/17 0.007 0.007 0.007 0.007 3,500 -0.0007 -9.09% 0.007 24.50 1
02/06/17 0.0055 0.0077 0.0054 0.0077 177,300 0.0008 11.59% 0.0077 1.23k 8
02/03/17 0.00691 0.0077 0.0054 0.0069 899,046 -0.0001 -1.43% 0.0069 5.92k 16
02/02/17 0.008 0.0087 0.0068 0.007 696,172 -0.0005 -6.67% 0.007 5.12k 21
02/01/17 0.00905 0.00905 0.0075 0.0075 1,808,329 -0.0013 -14.77% 0.0075 14.76k 39
01/31/17 0.00909 0.0096 0.0086 0.0088 1,119,750 -0.0012 -12.00% 0.0088 9.97k 18
01/30/17 0.01 0.0109 0.0086 0.01 1,225,425 0.0005 5.26% 0.01 11.24k 36
01/27/17 0.00885 0.01 0.0088 0.0095 928,513 -0.0009 -8.65% 0.0095 8.85k 25
01/26/17 0.0108 0.011 0.0092 0.0104 261,613 -0.0004 -3.70% 0.0104 2.65k 13
01/25/17 0.011 0.011 0.009 0.0108 2,061,165 0.00035 3.35% 0.0108 19.68k 45
01/24/17 0.012 0.012 0.0085 0.01045 2,287,885 -0.00115 -9.91% 0.01045 24k 39
01/23/17 0.0118 0.012 0.01 0.0116 892,575 0.0016 16.00% 0.0116 9.9k 26
01/20/17 0.013 0.014 0.0094 0.01 3,204,000 -0.004 -28.57% 0.01 34.74k 82
01/19/17 0.014 0.014 0.01 0.014 3,471,794 0.001 7.69% 0.014 40.39k 35