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 (%)
May 31, 2019 0.0844 0.0900 0.0711 0.0900 463,300 +0.01(+9.09%)
May 30, 2019 0.0702 0.0898 0.0701 0.0825 132,600 -0.00(-3.06%)
May 29, 2019 0.0899 0.0899 0.0851 0.0851 19,250 -0.00(-4.17%)
May 28, 2019 0.0900 0.0900 0.0888 0.0888 49,111 -0.00(-1.33%)
May 24, 2019 0.0851 0.0900 0.0851 0.0900 46,000 +0.00(+0.00%)
May 23, 2019 0.0700 0.1100 0.0700 0.0900 201,429 +0.02(+30.43%)
May 21, 2019 0.0690 0.0690 0.0690 0 +0.00(+0.29%)
May 17, 2019 0.0688 0.0688 0.0688 0 -0.00(-1.71%)
May 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 14, 2019 0.0660 0.0700 0.0660 0.0700 1,100 +0.00(+6.06%)
May 13, 2019 0.0750 0.0750 0.0660 0.0660 99,300 -0.00(-2.94%)
May 10, 2019 0.0698 0.0698 0.0680 0.0680 1,100 -0.00(-1.45%)
May 09, 2019 0.0690 0.0690 0.0690 0.0690 10,004 +0.00(+4.55%)
May 08, 2019 0.0676 0.0676 0.0660 0.0660 10,700 -0.00(-5.71%)
May 07, 2019 0.0700 0.0700 0.0680 0.0700 67,620 +0.00(+0.00%)
May 06, 2019 0.0661 0.0750 0.0661 0.0700 157,395 +0.00(+2.94%)
May 03, 2019 0.0700 0.0700 0.0680 0.0680 53,100 +0.01(+7.94%)
May 02, 2019 0.0750 0.0750 0.0630 0.0630 3,180 -0.01(-9.35%)
May 01, 2019 0.0650 0.0695 0.0606 0.0695 15,000 -0.00(-0.71%)
Apr 30, 2019 0.0450 0.0700 0.0450 0.0700 449,322 +0.02(+40.00%)
Apr 29, 2019 0.0500 0.0500 0.0500 0.0500 71,250 +0.00(+0.00%)
Apr 26, 2019 0.0452 0.0500 0.0452 0.0500 50,000 +0.00(+0.00%)
Apr 25, 2019 0.0500 0.0690 0.0450 0.0500 422,832 +0.01(+11.11%)
Apr 24, 2019 0.0552 0.0675 0.0450 0.0450 826,028 -0.04(-50.00%)
Apr 23, 2019 0.0900 0.0900 0.0900 0.0900 10,020 +0.00(+0.00%)
Apr 22, 2019 0.0900 0.0900 0.0900 0.0900 4,999 +0.00(+0.00%)
Apr 18, 2019 0.0879 0.0900 0.0879 0.0900 100,000 +0.00(+0.00%)
Apr 17, 2019 0.0786 0.0900 0.0786 0.0900 800 -0.01(-10.00%)
Apr 15, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.10%)
Apr 12, 2019 0.0999 0.0999 0.0999 0.0999 11,000 -0.02(-17.91%)
Apr 11, 2019 0.1015 0.1280 0.0741 0.1217 3,912 -0.01(-4.85%)
Apr 10, 2019 0.0857 0.1279 0.0857 0.1279 1,200 +0.02(+16.38%)
Apr 09, 2019 0.0700 0.1099 0.0700 0.1099 1,100 +0.01(+9.90%)
Apr 08, 2019 0.0732 0.1000 0.0732 0.1000 7,400 +0.00(+1.32%)
Apr 05, 2019 0.0790 0.0987 0.0790 0.0987 2,500 -0.00(-1.30%)
Apr 02, 2019 0.1000 0.1000 0.1000 0 +0.00(+2.04%)
Mar 29, 2019 0.0980 0.0980 0.0980 0 +0.00(+0.00%)
Mar 28, 2019 0.0800 0.0980 0.0800 0.0980 2,500 +0.02(+22.50%)
Mar 26, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.70%)
Mar 19, 2019 0.0949 0.0949 0.0949 0 +0.00(+0.00%)
Mar 18, 2019 0.0702 0.0949 0.0700 0.0949 65,000 +0.00(+5.44%)
Mar 14, 2019 0.0900 0.0900 0.0900 0 -0.00(-1.64%)
Mar 13, 2019 0.0820 0.0950 0.0820 0.0915 13,000 -0.02(-16.82%)
Mar 12, 2019 0.0900 0.1148 0.0784 0.1100 15,500 -0.02(-13.25%)
Mar 08, 2019 0.1268 0.1268 0.1268 0 -0.00(-3.65%)
Mar 07, 2019 0.0911 0.1370 0.0818 0.1316 363,523 +0.01(+9.67%)
Mar 06, 2019 0.1579 0.1579 0.0910 0.1200 67,000 -0.04(-24.48%)
Mar 04, 2019 0.1589 0.1589 0.1589 0 +0.04(+33.64%)
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.