Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Accelera Innovations Inc (ACNV)

$ 0.014   0.001 (+7.69%) Volume: 3.47m 3:58 PM EST Jan 19, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/19/17 0.014 0.014 0.01 0.014 3,471,794 0.001 7.69% 0.014 40.39k 35
01/18/17 0.01 0.014 0.01 0.013 3,691,008 0.0039 42.86% 0.013 42.99k 100
01/17/17 0.01 0.0127 0.0085 0.0091 5,314,182 0.0001 1.11% 0.0091 54.49k 90
01/13/17 0.0109 0.013 0.007 0.009 6,284,378 -0.0019 -17.43% 0.009 65.47k 139
01/12/17 0.0082 0.0115 0.0076 0.0109 4,280,693 0.0031 39.74% 0.0109 40.8k 114
01/11/17 0.0082 0.0095 0.007 0.0078 6,311,351 -0.0012 -13.33% 0.0078 49.83k 98
01/10/17 0.0128 0.014 0.0081 0.009 8,130,472 -0.0036 -28.57% 0.009 85.21k 172
01/09/17 0.0085 0.015 0.008 0.0126 10,511,704 0.0038 43.18% 0.0126 116.27k 240
01/06/17 0.0059 0.0139 0.0056 0.0088 8,345,073 0.0033 60.00% 0.0088 68.05k 168
01/05/17 0.0055 0.006 0.00525 0.0055 1,461,832 0.0003 5.77% 0.0055 8.18k 25
01/04/17 0.0055 0.00667 0.005 0.0052 717,186 -0.0003 -5.45% 0.0052 3.86k 20
01/03/17 0.0051 0.0055 0.00496 0.0055 429,173 0.0004 7.84% 0.0055 2.29k 17
12/30/16 0.0052 0.0055 0.0049 0.0051 1,829,100 -0.0003 -5.56% 0.0051 9.69k 13
12/29/16 0.0055 0.0055 0.0048 0.0054 1,160,800 -0.0001 -1.82% 0.0054 6.01k 18
12/28/16 0.006 0.00645 0.00425 0.0055 1,782,057 -0.0005 -8.33% 0.0055 9.76k 44
12/27/16 0.0053 0.007 0.0053 0.006 3,197,873 0.00 0.00% 0.006 20.62k 113
12/23/16 0.00719 0.00734 0.0052 0.006 3,189,653 -0.001 -14.29% 0.006 18.68k 47
12/22/16 0.0055 0.00854 0.0054 0.007 4,957,352 0.0017 32.08% 0.007 34.8k 123
12/21/16 0.0041 0.0053 0.0041 0.0053 1,343,803 0.00076 16.74% 0.0053 6.6k 27
12/20/16 0.0044 0.0046 0.004 0.00454 2,351,700 0.00024 5.58% 0.00454 10.24k 13
12/19/16 0.004 0.0045 0.0039 0.0043 1,176,456 0.0003 7.50% 0.0043 5k 27