Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accelerize Inc. (OP: ACLZ )

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 (%)
Oct 31, 2018 0.1900 0.1900 0.1900 0 +0.01(+4.11%)
Oct 30, 2018 0.1300 0.1950 0.1300 0.1825 17,000 +0.00(+1.39%)
Oct 29, 2018 0.1800 0.1825 0.1800 0.1800 6,490 -0.02(-10.00%)
Oct 26, 2018 0.2000 0.2000 0.2000 0.2000 700 +0.00(+0.00%)
Oct 25, 2018 0.2000 0.2000 0.1700 0.2000 27,145 +0.00(+0.00%)
Oct 23, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 22, 2018 0.2200 0.2200 0.2000 0.2000 4,010 -0.01(-4.76%)
Oct 19, 2018 0.2100 0.2100 0.2100 0.2100 19,000 +0.01(+5.00%)
Oct 18, 2018 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-9.09%)
Oct 17, 2018 0.2240 0.2240 0.2200 0.2200 3,000 +0.00(+0.00%)
Oct 16, 2018 0.2260 0.2275 0.2200 0.2200 14,299 +0.00(+0.00%)
Oct 12, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 10, 2018 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Oct 09, 2018 0.2100 0.2100 0.2000 0.2100 115,700 +0.00(+0.00%)
Oct 08, 2018 0.2100 0.2200 0.2100 0.2100 9,500 -0.04(-16.00%)
Oct 05, 2018 0.2500 0.2500 0.2500 0.2500 2,700 +0.03(+13.64%)
Oct 04, 2018 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Oct 03, 2018 0.2200 0.2200 0.2200 0.2200 8,200 +0.00(+0.00%)
Oct 02, 2018 0.2200 0.2200 0.2100 0.2200 30,924 -0.01(-4.35%)
Oct 01, 2018 0.2500 0.2500 0.2295 0.2300 12,100 -0.00(-0.22%)
Sep 26, 2018 0.2305 0.2305 0.2305 0 -0.02(-8.17%)
Sep 25, 2018 0.2151 0.2510 0.2151 0.2510 2,000 +0.00(+0.00%)
Sep 24, 2018 0.2510 0.2510 0.2510 0.2510 2,000 -0.03(-10.36%)
Sep 21, 2018 0.2500 0.2800 0.2315 0.2800 17,800 +0.03(+12.00%)
Sep 20, 2018 0.2500 0.2500 0.2500 0.2500 813 +0.00(+0.00%)
Sep 19, 2018 0.2620 0.2620 0.2500 0.2500 3,000 +0.00(+0.00%)
Sep 18, 2018 0.2620 0.2620 0.2500 0.2500 3,751 -0.03(-10.71%)
Sep 14, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 13, 2018 0.2500 0.2800 0.2500 0.2800 8,500 -0.01(-3.38%)
Sep 12, 2018 0.2898 0.2898 0.2898 0.2898 1,500 +0.03(+11.03%)
Sep 10, 2018 0.2610 0.2610 0.2610 0 -0.02(-8.42%)
Sep 07, 2018 0.2800 0.2850 0.2800 0.2850 3,000 +0.03(+13.77%)
Sep 06, 2018 0.2505 0.2505 0.2505 25 +0.00(+0.00%)
Sep 04, 2018 0.2505 0.2505 0.2505 0 +0.00(+0.20%)
Aug 31, 2018 0.2500 0.2500 0.2500 0 -0.01(-4.21%)
Aug 30, 2018 0.2580 0.2660 0.2500 0.2610 996 +0.00(+0.38%)
Aug 29, 2018 0.2660 0.2720 0.2500 0.2600 8,413 +0.01(+4.00%)
Aug 28, 2018 0.2700 0.2700 0.2500 0.2500 22,988 -0.03(-9.09%)
Aug 27, 2018 0.2750 0.2750 0.2750 85 +0.00(+0.00%)
Aug 24, 2018 0.2900 0.2900 0.2600 0.2750 23,400 +0.02(+5.77%)
Aug 23, 2018 0.2600 0.2600 0.2600 0.2600 1,000 -0.02(-8.77%)
Aug 22, 2018 0.2600 0.2900 0.2600 0.2850 24,100 +0.02(+9.40%)
Aug 21, 2018 0.2675 0.2675 0.2605 0.2605 600 -0.03(-10.17%)
Aug 20, 2018 0.2900 0.2900 0.2900 0.2900 15,000 +0.00(+0.00%)
Aug 17, 2018 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Aug 15, 2018 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Aug 14, 2018 0.2900 0.2900 0.2600 0.2600 47,161 -0.05(-16.13%)
Aug 13, 2018 0.3150 0.3150 0.2737 0.3100 16,123 -0.00(-1.27%)
Aug 10, 2018 0.2700 0.3140 0.2600 0.3140 26,000 +0.01(+4.67%)
Aug 09, 2018 0.2600 0.3350 0.2600 0.3000 70,500 +0.00(+0.00%)
Aug 08, 2018 0.3003 0.3003 0.3000 0.3000 16,000 -0.02(-6.25%)
Aug 07, 2018 0.3200 0.3200 0.3000 0.3200 17,110 -0.02(-4.48%)
Aug 06, 2018 0.2600 0.3350 0.2600 0.3350 1,250 +0.02(+4.69%)
Aug 03, 2018 0.3200 0.3200 0.3200 0.3200 10,000 +0.02(+6.67%)
Aug 02, 2018 0.2700 0.3000 0.2630 0.3000 4,000 -0.01(-1.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.