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)

$ 0.006   0.0014 (+30.43%) Volume: 86k 3:02 PM EDT Apr 21, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/21/17 0.005 0.006 0.005 0.006 86,000 0.0014 30.43% 0.006 439.98 3
04/20/17 0.007 0.007 0.0045 0.0046 1,015,127 -0.0023 -33.33% 0.0046 5.12k 18
04/19/17 0.005 0.0069 0.005 0.0069 744,860 0.0025 56.82% 0.0069 4.86k 11
04/18/17 0.007 0.007 0.0044 0.0044 401,978 -0.0016 -26.67% 0.0044 1.97k 11
04/17/17 0.007 0.0077 0.006 0.006 818,763 -0.0017 -22.08% 0.006 5.8k 38
04/13/17 0.0039 0.0085 0.0032 0.0077 7,228,213 0.0038 97.44% 0.0077 48.34k 128
04/12/17 0.004 0.00408 0.0039 0.0039 597,500 0.00 0.00% 0.0039 2.34k 6
04/11/17 0.0042 0.0042 0.0039 0.0039 272,579 -0.0001 -2.50% 0.0039 1.1k 6
04/10/17 0.005 0.005 0.004 0.004 88,500 -0.001 -20.00% 0.004 367.01 3
04/07/17 0.0042 0.005 0.0042 0.005 157,000 0.0008 19.05% 0.005 744.96 6
04/06/17 0.0042 0.0042 0.0042 0.0042 25,000 0.0003 7.69% 0.0042 105.00 1
04/05/17 0.0039 0.0039 0.0039 0.0039 47,850 0.00 0.00% 0.0039 186.61 2
04/04/17 0.004 0.005 0.0039 0.0039 480,000 -0.0001 -2.50% 0.0039 1.94k 10
04/03/17 0.005 0.005 0.004 0.004 234,999 0.0001 2.56% 0.004 974.78 7
03/31/17 0.0039 0.0039 0.0039 0.0039 500,000 0.00 0.00% 0.0039 1.95k 5
03/30/17 0.0039 0.0039 0.0039 0.0039 42,500 0.0002 5.41% 0.0039 165.75 2
03/29/17 0.0038 0.0038 0.0037 0.0037 102,000 -0.0003 -7.50% 0.0037 378.42 2
03/28/17 0.004 0.004 0.0039 0.004 1,168,300 0.00 0.00% 0.004 4.67k 7
03/27/17 0.0041 0.0042 0.004 0.004 1,410,548 -0.0004 -9.09% 0.004 5.76k 22
03/24/17 0.0046 0.0046 0.0044 0.0044 77,051 -0.0005 -10.20% 0.0044 353.59 3
03/23/17 0.0055 0.0055 0.0049 0.0049 122,000 -0.0008 -14.04% 0.0049 604.75 4