Dark

ACCFF
ACCORD FINCL CORP
stock OTC

Inactive

May 18, 2021

7.41USD-1.956%(-0.15)1,500

Pre-market

0.00USD-100.000%(-7.56)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-18	7.4121	7.4121	7.4121	7.4121	-1.956%	1,500	0.000%
2021-05-14	7.5397	7.5600	7.5397	7.5600	+33.475%	600	-1.956%
2021-04-28	5.6380	5.6670	5.6380	5.6640	+0.497%	16,100	+30.863%
2021-04-27	5.6360	5.6360	5.6350	5.6360	+1.040%	900	+31.513%
2021-04-19	5.5860	5.5860	5.5770	5.5780	-0.268%	3,100	+32.881%
2021-04-16	5.5930	5.5930	5.5930	5.5930	+12.997%	100	+32.525%
2021-03-24	5.5570	5.5570	4.9497	4.9497	-11.375%	12,640	+49.748%
2021-03-19	5.5850	5.5850	5.5850	5.5850	-0.517%	200	+32.714%
2021-03-18	5.6140	5.6140	5.6140	5.6140	+1.947%	100	+32.029%
2021-03-12	5.5068	5.5068	5.5068	5.5068	-0.796%	400	+34.599%
2021-03-11	5.5510	5.5520	5.5510	5.5510	-0.448%	8,600	+33.527%
2021-02-24	5.5760	5.5760	5.5760	5.5760	+1.548%	200	+32.929%
2021-02-12	5.4910	5.4910	5.4910	5.4910	-0.363%	6,200	+34.986%
2021-02-11	5.5180	5.5240	5.5110	5.5110	+0.073%	22,544	+34.496%
2021-02-10	5.5120	5.5130	5.5070	5.5070	+0.018%	15,100	+34.594%
2021-02-09	5.4790	5.5060	5.4790	5.5060	+0.055%	1,100	+34.619%
2021-02-08	5.4840	5.5030	5.4820	5.5030	+0.511%	7,700	+34.692%
2021-02-05	5.4750	5.4750	5.4750	5.4750	-0.689%	1,000	+35.381%
2021-01-06	5.4980	5.6000	5.4980	5.5130	-0.054%	7,000	+34.448%
2021-01-05	5.5160	5.5160	5.5160	5.5160	+4.075%	5,000	+34.375%
2020-12-31	5.4480	5.4500	5.3000	5.3000	0.000%	3,200	+39.851%
2020-12-17	5.3000	5.3000	5.3000	5.3000	+2.317%	250	+39.851%
2020-12-01	5.1800	5.1800	5.1800	5.1800	+3.600%	100	+43.091%
2020-11-27	5.0100	5.0100	5.0000	5.0000	+21.655%	2,000	+48.242%
2020-11-12	4.1700	4.1700	4.1100	4.1100	+4.051%	400	+80.343%
2020-10-29	3.9500	3.9500	3.9500	3.9500	+3.947%	250	+87.648%
2020-10-22	3.9500	3.9500	3.8000	3.8000	-5.000%	1,300	+95.055%
2020-10-21	4.0000	4.0000	4.0000	4.0000	-4.306%	200	+85.303%
2020-10-13	4.1800	4.1800	4.1800	4.1800	-2.336%	100	+77.323%
2020-09-23	4.2800	4.2800	4.2800	4.2800	-5.519%	3,000	+73.180%
2020-08-26	4.6100	4.6100	4.5300	4.5300	+5.594%	1,500	+63.623%
2020-07-27	4.4700	4.4700	4.2900	4.2900	-3.812%	210	+72.776%
2020-07-24	4.4600	4.4600	4.4600	4.4600	-6.105%	200	+66.191%
2020-07-14	4.7500	4.7500	4.7500	4.7500	+10.465%	210	+56.044%
2020-06-29	4.3000	4.3000	4.3000	4.3000	-10.417%	137	+72.374%
2020-06-01	4.8000	4.8000	4.8000	4.8000	+3.896%	1,000	+54.419%
2020-05-20	4.6200	4.6200	4.6200	4.6200	+14.074%	137	+60.435%
2020-05-08	4.0500	4.0500	4.0500	4.0500	+25.776%	304	+83.015%
2020-04-07	3.2200	3.2200	3.2200	3.2200	+2.222%	304	+130.189%
2020-03-31	3.1500	3.1500	3.1500	3.1500	-42.308%	100	+135.305%
2020-03-13	5.4600	5.4600	5.4600	5.4600	-10.492%	2,700	+35.753%
2020-03-09	6.1000	6.1000	6.1000	6.1000	-6.154%	150	+21.510%
2020-03-04	6.5000	6.5000	6.5000	6.5000	0.000%	100	+14.032%
2020-03-03	6.5000	6.5000	6.5000	6.5000	+2.686%	2,300	+14.032%
2020-02-28	6.3300	6.3300	6.3300	6.3300	-8.128%	145	+17.095%
2019-12-05	6.8900	6.8900	6.8900	6.8900	+1.622%	100	+7.578%
2019-11-27	6.7800	6.7800	6.7800	6.7800	+1.194%	1,344	+9.323%
2019-10-31	6.7000	6.7000	6.7000	6.7000	+4.524%	100	+10.628%
2019-10-07	6.4100	6.4100	6.4100	6.4100	-0.927%	100	+15.633%
2019-09-09	6.4700	6.4700	6.4700	6.4700	-2.266%	100	+14.561%
2019-08-22	6.6200	6.6200	6.6200	6.6200	-2.504%	150	+11.965%
2019-08-20	6.7900	6.7900	6.7900	6.7900	-3.000%	200	+9.162%
2019-08-01	7.0200	7.0200	7.0000	7.0000	+0.430%	559	+5.887%
2019-07-29	6.9700	6.9700	6.9700	6.9700	-5.683%	400	+6.343%
2019-06-10	7.3900	7.3900	7.3900	7.3900	0.000%	129	+0.299%
2019-05-14	7.3900	7.3900	7.3900	7.3900	0.000%	700	+0.299%
2019-03-07	7.4100	7.4100	7.3900	7.3900	-1.598%	400	+0.299%
2019-02-28	7.5100	7.5100	7.5100	7.5100	+3.729%	500	-1.304%
2019-01-24	7.2400	7.2400	7.2400	7.2400	-8.586%	500	+2.377%
2018-11-12	7.9200	7.9200	7.9200	7.9200	+3.394%	700	-6.413%
2018-11-06	7.6600	7.6600	7.6600	7.6600	-0.260%	400	-3.236%
2018-09-27	7.6800	7.6800	7.6800	7.6800	+7.263%	1,100	-3.488%
2018-08-03	7.1600	7.1600	7.1600	7.1600	+1.849%	100	+3.521%
2018-06-14	7.0300	7.0300	7.0300	7.0300	+1.151%	150	+5.435%
2018-06-12	6.9600	6.9700	6.9500	6.9500	-0.144%	8,300	+6.649%
2018-06-11	6.9600	6.9600	6.9600	6.9600	+0.144%	500	+6.496%
2018-06-07	6.9500	6.9500	6.9500	6.9500	-1.138%	100	+6.649%
2018-05-02	7.0300	7.0300	7.0300	7.0300	-4.484%	100	+5.435%
2017-12-21	7.3600	7.3600	7.3600	7.3600	+1.517%	682	+0.708%
2017-11-17	7.2400	7.2500	7.2400	7.2500	+3.868%	850	+2.236%
2017-08-30	6.9800	6.9800	6.9800	6.9800	-0.570%	677	+6.191%
2017-08-21	7.0200	7.0200	7.0200	7.0200	+0.143%	500	+5.585%
2017-08-18	7.0100	7.0100	7.0100	7.0100	+4.940%	8,500	+5.736%
2017-08-16	6.7300	6.7300	6.6800	6.6800	-2.766%	1,115	+10.960%
2017-08-08	6.8600	6.8700	6.8600	6.8700	-0.866%	2,200	+7.891%
2017-08-03	6.9300	6.9300	6.9300	6.9300	-1.000%	500	+6.957%
2017-08-01	7.0000	7.0000	7.0000	7.0000	-0.709%	4,200	+5.887%
2017-07-31	7.0500	7.0500	7.0500	7.0500	+6.015%	1,000	+5.136%
2017-06-22	6.6800	6.6800	6.6500	6.6500	-1.481%	5,000	+11.460%
2017-06-19	6.7500	6.7500	6.7500	6.7500	+3.528%	240	+9.809%
2017-05-17	6.5200	6.5200	6.5200	6.5200	-0.306%	100	+13.683%
2017-05-05	6.5400	6.5400	6.5400	6.5400	-2.679%	100	+13.335%
2017-03-02	6.7200	6.7200	6.7200	6.7200	-0.149%	200	+10.299%
2017-03-01	6.7300	6.7300	6.7300	6.7300	-1.320%	100	+10.135%
2016-09-21	6.8400	6.8400	6.8200	6.8200	-8.086%	640	+8.682%
2016-06-16	7.4200	7.4200	7.4200	7.4200	+4.507%	7,000	-0.106%
2016-05-31	7.1000	7.1000	7.1000	7.1000	+0.424%	1,500	+4.396%
2016-05-27	7.0700	7.0700	7.0700	7.0700	-3.678%	1,900	+4.839%
2016-05-04	7.3400	7.3400	7.3400	7.3400	0.000%	500	+0.982%
2016-03-30	7.3400	7.3400	7.3400	7.3400	+12.923%	140	+0.982%
2016-02-23	6.5000	6.5000	6.5000	6.5000	-11.444%	100	+14.032%
2015-12-10	7.3500	7.3500	7.3400	7.3400	-4.922%	500	+0.982%
2015-11-25	7.7200	7.7200	7.7200	7.7200	-2.278%	500	-3.988%
2015-11-06	7.8900	7.9000	7.8900	7.9000	-1.250%	200	-6.176%
2015-08-06	8.0000	8.0000	8.0000	8.0000	-2.320%	100	-7.349%
2015-08-05	8.2200	8.2200	8.1900	8.1900	+0.738%	500	-9.498%
2011-04-26	8.1300	8.1300	8.1300	8.1300	+9.128%	1,000	-8.830%
2010-12-03	7.4500	7.4500	7.4500	7.4500	+26.271%	200	-0.509%
2010-06-30	5.9000	5.9000	5.9000	5.9000	0.000%	3,600	+25.629%
2010-06-28	5.9000	5.9000	5.9000	5.9000	0.000%	1,800	+25.629%
2010-06-24	5.9000	5.9000	5.9000	5.9000	-3.595%	700	+25.629%
2010-06-22	6.1200	6.1200	6.1200	6.1200	0.000%	4,500	+21.113%
2010-06-18	6.1100	6.1200	6.1100	6.1200	+5.517%	5,900	+21.113%
2010-06-17	5.8000	5.8000	5.8000	5.8000	+5.455%	200	+27.795%
2010-06-04	5.5000	5.5000	5.5000	5.5000	+1.852%	400	+34.765%
2010-05-26	5.4000	5.4000	5.4000	5.4000	+1.695%	700	+37.261%
2010-05-25	5.3100	5.3100	5.3100	5.3100	-3.455%	750	+39.588%
2010-05-14	5.5000	5.5000	5.5000	5.5000	+7.212%	600	+34.765%
2010-02-08	5.1700	5.1700	5.1300	5.1300	+8.000%	1,200	+44.485%
2009-01-26	4.7500	4.7500	4.7500	4.7500	0.000%	2,000	+56.044%

.dark-mode .GtdZfj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GtdZfj{ color: #333333; background-color: white; border: 2px solid #333333; }ACCFFACCORD FINCL CORPstock OTC

ACCFF
ACCORD FINCL CORP
stock OTC