Dark

ACSYF
ACCSYS TECHNOLOGIES PLC
stock OTC

Inactive

Feb 23, 2022

1.97USD-12.832%(-0.29)4,196

Pre-market

0.00USD-100.000%(-2.26)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-23	1.9700	1.9700	1.9700	1.9700	-12.832%	4,196	0.000%
2022-02-07	2.2600	2.2600	2.2600	2.2600	+2.727%	100	-12.832%
2022-01-27	2.2000	2.2000	2.2000	2.2000	-8.333%	100	-10.455%
2021-12-17	2.4000	2.4000	2.4000	2.4000	+11.111%	500	-17.917%
2021-12-06	2.1600	2.1600	2.1600	2.1600	+2.007%	1,000	-8.796%
2021-10-28	2.1175	2.1175	2.1175	2.1175	+5.348%	200	-6.966%
2021-10-15	2.0100	2.0100	2.0100	2.0100	-12.609%	1,000	-1.990%
2021-09-23	2.3000	2.3000	2.3000	2.3000	+9.524%	20,000	-14.348%
2021-08-25	2.1000	2.1000	2.1000	2.1000	0.000%	101	-6.190%
2021-08-24	2.1000	2.1000	2.1000	2.1000	-12.812%	1,000	-6.190%
2021-07-14	2.4086	2.4086	2.4086	2.4086	+2.059%	3,200	-18.210%
2021-06-18	2.3600	2.3600	2.3600	2.3600	-1.255%	2,092	-16.525%
2021-06-09	2.3900	2.3900	2.3900	2.3900	+13.810%	9,000	-17.573%
2021-05-05	2.1000	2.1000	2.1000	2.1000	+0.478%	220	-6.190%
2021-04-22	2.0900	2.0900	2.0900	2.0900	-9.524%	109	-5.742%
2021-04-01	2.3100	2.3100	2.3100	2.3100	-3.750%	1,300	-14.719%
2021-03-31	2.4000	2.4000	2.4000	2.4000	+14.286%	2,378	-17.917%
2021-03-24	2.1000	2.1000	2.1000	2.1000	-6.667%	1,000	-6.190%
2021-03-19	2.2500	2.2500	2.2500	2.2500	+11.940%	565	-12.444%
2021-03-03	2.0100	2.0100	2.0100	2.0100	+1.515%	1,000	-1.990%
2021-02-16	1.9800	1.9800	1.9800	1.9800	-1.000%	1,000	-0.505%
2021-02-05	2.0000	2.0000	2.0000	2.0000	+29.032%	2,000	-1.500%
2020-12-10	1.5500	1.5500	1.5500	1.5500	+58.163%	450	+27.097%
2020-06-22	0.9800	0.9800	0.9800	0.9800	+15.294%	10,000	+101.020%
2020-04-01	0.8500	0.8500	0.8500	0.8500	-2.130%	10,000	+131.765%
2020-03-16	0.8410	0.8685	0.8410	0.8685	-26.398%	10,000	+126.828%
2019-12-06	1.1800	1.1800	1.1800	1.1800	-4.065%	1,480	+66.949%
2019-11-07	1.2300	1.2300	1.2300	1.2300	+8.850%	6,325	+60.163%
2019-09-05	1.1300	1.1300	1.1300	1.1300	-12.403%	5,060	+74.336%
2019-07-23	1.2900	1.2900	1.2900	1.2900	-14.000%	161,929	+52.713%
2019-01-30	1.5000	1.5000	1.5000	1.5000	+45.631%	6,138	+31.333%
2018-07-13	1.0300	1.0300	1.0300	1.0300	0.000%	506	+91.262%
2018-06-13	1.0300	1.0300	1.0300	1.0300	0.000%	607	+91.262%
2017-06-29	1.0300	1.0300	1.0300	1.0300	+4.240%	2,024	+91.262%
2016-04-11	0.9881	0.9881	0.9881	0.9881	+17.785%	1,214	+99.373%
2016-03-10	0.8389	0.8389	0.8389	0.8389	-15.100%	506	+134.831%
2015-11-13	0.9881	0.9881	0.9881	0.9881	-4.068%	506	+99.373%
2015-09-23	1.0300	1.0300	1.0300	1.0300	-3.738%	8,096	+91.262%
2015-09-01	1.0700	1.0700	1.0700	1.0700	+5.941%	506	+84.112%
2015-07-23	1.0100	1.0100	1.0100	1.0100	-1.942%	810	+95.050%
2015-07-22	1.0200	1.0300	1.0200	1.0300	0.000%	1,298	+91.262%
2015-07-10	1.0300	1.0300	1.0300	1.0300	+18.459%	1,012	+91.262%
2015-01-07	0.8695	0.8695	0.8695	0.8695	-0.572%	941	+126.567%
2014-12-17	0.8745	0.8745	0.8745	0.8745	-23.289%	5,060	+125.272%
2014-09-09	1.1400	1.1400	1.1400	1.1400	-10.938%	405	+72.807%
2014-09-02	1.2800	1.2800	1.2800	1.2800	-9.220%	2,024	+53.906%
2014-06-10	1.4100	1.4100	1.4100	1.4100	+16.529%	3,441	+39.716%
2014-04-21	1.2100	1.2100	1.2100	1.2100	-5.469%	4,251	+62.810%
2014-03-25	1.2800	1.2800	1.2800	1.2800	-11.111%	202	+53.906%
2014-02-14	1.4400	1.4400	1.4400	1.4400	-11.656%	405	+36.806%
2014-02-12	1.6300	1.6300	1.6300	1.6300	+30.400%	202	+20.859%
2014-02-11	1.2500	1.2500	1.2500	1.2500	+57.154%	1,022	+57.600%
2013-12-20	0.7954	0.7954	0.7954	0.7954	+3.865%	1,012	+147.674%
2013-12-19	0.7658	0.7658	0.7658	0.7658	0.000%	1,822	+157.247%
2013-12-18	0.7658	0.7658	0.7658	0.7658	-13.887%	18,925	+157.247%
2013-12-04	0.8893	0.8893	0.8893	0.8893	0.000%	5,668	+121.523%
2013-11-05	0.8893	0.8893	0.8893	0.8893	0.000%	10,121	+121.523%
2013-11-01	0.8893	0.8893	0.8893	0.8893	0.000%	20,241	+121.523%
2013-10-31	0.8942	0.8942	0.8893	0.8893	0.000%	5,587	+121.523%
2013-10-30	0.8893	0.8893	0.8893	0.8893	0.000%	10,121	+121.523%
2013-10-29	0.8893	0.8893	0.8893	0.8893	0.000%	5,060	+121.523%
2013-10-28	0.8893	0.8893	0.8893	0.8893	0.000%	10,121	+121.523%
2013-10-25	0.8893	0.8893	0.8893	0.8893	0.000%	5,060	+121.523%
2013-10-24	0.8893	0.8893	0.8893	0.8893	0.000%	5,060	+121.523%
2013-10-23	0.8893	0.8893	0.8893	0.8893	0.000%	10,121	+121.523%
2013-10-22	0.8893	0.8893	0.8893	0.8893	+5.882%	5,060	+121.523%
2013-10-14	0.8399	0.8399	0.8399	0.8399	-5.555%	202	+134.552%
2013-09-25	0.8399	0.8893	0.8399	0.8893	0.000%	19,229	+121.523%
2013-09-24	0.8893	0.8893	0.8893	0.8893	-9.999%	6,072	+121.523%
2013-08-05	0.9881	0.9881	0.9881	0.9881	+9.887%	20,241	+99.373%
2013-04-08	0.8992	0.8992	0.8992	0.8992	-23.145%	648	+119.084%
2013-04-03	1.1700	1.1700	1.1700	1.1700	+7.339%	425	+68.376%
2013-02-08	1.0900	1.0900	1.0900	1.0900	+47.079%	2,024	+80.734%
2012-06-28	0.7411	0.7411	0.7411	0.7411	-16.665%	16,867	+165.821%
2012-01-04	0.8893	0.8893	0.8893	0.8893	+49.992%	33	+121.523%
2011-12-29	0.5929	0.5929	0.5929	0.5929	+26.337%	101	+232.265%
2011-12-15	0.4693	0.4693	0.4693	0.4693	-17.406%	9,999	+319.774%
2011-09-28	0.5682	0.5682	0.5682	0.5682	-4.166%	2,166	+246.709%
2011-09-16	0.5929	0.5929	0.5929	0.5929	-11.109%	202	+232.265%
2011-07-29	0.6670	0.6670	0.6670	0.6670	+3.846%	1,012	+195.352%
2011-07-13	0.6423	0.6423	0.6423	0.6423	+1.969%	202	+206.710%
2011-06-27	0.6299	0.6299	0.6299	0.6299	-29.169%	243	+212.748%
2011-05-11	0.8893	0.8893	0.8893	0.8893	-7.692%	405	+121.523%
2011-05-09	0.9881	0.9881	0.9634	0.9634	+2.631%	607	+104.484%
2011-05-06	0.9387	0.9387	0.9387	0.9387	-4.999%	2,530	+109.865%
2011-03-18	0.9881	0.9881	0.9881	0.9881	-4.990%	810	+99.373%
2011-03-03	1.0400	1.0400	1.0400	1.0400	-6.306%	810	+89.423%
2011-02-22	1.1100	1.1100	1.1100	1.1100	-35.838%	344	+77.477%
2011-02-04	1.7300	1.7300	1.7300	1.7300	-27.004%	810	+13.873%
2011-01-31	2.3700	2.3700	2.3700	2.3700	-16.549%	1,012	-16.878%
2010-12-31	2.8400	2.8400	2.8400	2.8400	+7.985%	1,498	-30.634%
2010-12-29	2.6300	2.6300	2.6300	2.6300	+10.970%	8,885	-25.095%
2010-12-16	2.3700	2.3700	2.3700	2.3700	+19.697%	4,170	-16.878%
2010-11-04	2.3700	2.3700	1.9800	1.9800	+25.316%	810	-0.505%
2010-09-15	1.5800	1.5800	1.5800	1.5800	+10.490%	334	+24.684%
2010-09-13	1.4300	1.4300	1.4300	1.4300	-25.907%	101	+37.762%
2010-08-06	1.9300	1.9300	1.9300	1.9300	-2.525%	1,012	+2.073%
2010-08-02	1.9800	1.9800	1.9800	1.9800	-4.808%	1,012	-0.505%
2010-07-30	2.0800	2.0800	2.0800	2.0800	-29.730%	2,429	-5.288%
2010-04-27	3.0400	3.0400	2.9600	2.9600	-3.268%	319	-33.446%
2010-04-19	3.0600	3.0600	3.0600	3.0600	+3.378%	26	-35.621%
2010-03-29	2.9600	2.9600	2.9600	2.9600	-3.268%	202	-33.446%
2010-03-26	3.0600	3.0600	3.0600	3.0600	0.000%	789	-35.621%
2010-03-24	3.0600	3.0600	3.0600	3.0600	-4.673%	334	-35.621%
2010-03-11	3.2100	3.2100	3.2100	3.2100	-5.030%	1,012	-38.629%
2010-03-04	3.3800	3.3800	3.3800	3.3800	+0.595%	2,024	-41.716%
2010-02-18	3.4100	3.4100	3.3600	3.3600	+19.149%	1,012	-41.369%
2010-01-07	2.8200	2.8200	2.8200	2.8200	-22.951%	2,024	-30.142%
2009-12-17	3.6600	3.6600	3.6600	3.6600	-6.154%	405	-46.175%
2009-12-09	3.9000	3.9000	3.9000	3.9000	-17.722%	1,012	-49.487%
2009-11-16	4.7400	4.7400	4.7400	4.7400	+1.066%	1,012	-58.439%
2009-10-06	4.6900	4.6900	4.6900	4.6900	-7.859%	405	-57.996%
2009-09-15	5.0900	5.0900	5.0900	5.0900	0.000%	2,024	-61.297%
2009-09-11	5.0900	5.0900	5.0900	5.0900	-6.262%	1,214	-61.297%
2009-08-24	5.4300	5.4300	5.4300	5.4300	-3.552%	202	-63.720%
2009-08-20	5.6300	5.6300	5.6300	5.6300	+36.320%	1,012	-65.009%
2009-07-24	4.1300	4.1300	4.1300	4.1300	-11.940%	1,012	-52.300%
2009-07-07	4.6900	4.6900	4.6900	4.6900	0.000%	2,024	-57.996%
2009-07-01	4.6900	4.6900	4.6900	4.6900	-5.061%	243	-57.996%
2009-06-24	4.9400	4.9400	4.9400	4.9400	-16.695%	65	-60.121%
2009-06-04	5.6800	5.9300	5.6800	5.9300	-4.045%	10,839	-66.779%
2009-06-03	6.1800	6.1800	6.1800	6.1800	-3.738%	71	-68.123%
2009-06-02	6.4200	6.4200	6.4200	6.4200	-1.534%	2,024	-69.315%
2009-05-28	6.5200	6.5200	6.5200	6.5200	-16.517%	1,012	-69.785%
2009-05-04	7.8100	7.8100	7.8100	7.8100	+7.576%	1,214	-74.776%
2009-04-24	7.2600	7.2600	7.2600	7.2600	+53.165%	202	-72.865%
2009-03-24	4.7400	4.7400	4.7400	4.7400	+24.737%	1,012	-58.439%
2009-03-05	3.8000	3.8000	3.8000	3.8000	-24.752%	1,012	-48.158%
2009-02-25	5.0500	5.0500	5.0500	5.0500	-6.998%	10,121	-60.990%
2009-02-19	5.4300	5.4300	5.4300	5.4300	-45.862%	405	-63.720%
2008-12-31	10.0300	10.0300	10.0300	10.0300	+9.737%	506	-80.359%
2008-12-01	9.1400	9.1400	9.1400	9.1400	-2.662%	405	-78.446%
2008-11-26	9.3900	9.3900	9.3900	9.3900	0.000%	547	-79.020%
2008-11-18	9.3900	9.3900	9.3900	9.3900	-11.582%	202	-79.020%
2008-11-13	10.6200	10.6200	10.6200	10.6200	-14.008%	405	-81.450%
2008-10-29	12.3500	12.3500	12.3500	12.3500	0.000%	81	-84.049%

.dark-mode .l0Sj0Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0Sj0Z{ color: #333333; background-color: white; border: 2px solid #333333; }ACSYFACCSYS TECHNOLOGIES PLCstock OTC

ACSYF
ACCSYS TECHNOLOGIES PLC
stock OTC