Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2022-02-23
1.97001.97001.97001.9700-12.832%4,1960.000%
2022-02-07
2.26002.26002.26002.2600+2.727%100-12.832%
2022-01-27
2.20002.20002.20002.2000-8.333%100-10.455%
2021-12-17
2.40002.40002.40002.4000+11.111%500-17.917%
2021-12-06
2.16002.16002.16002.1600+2.007%1,000-8.796%
2021-10-28
2.11752.11752.11752.1175+5.348%200-6.966%
2021-10-15
2.01002.01002.01002.0100-12.609%1,000-1.990%
2021-09-23
2.30002.30002.30002.3000+9.524%20,000-14.348%
2021-08-25
2.10002.10002.10002.10000.000%101-6.190%
2021-08-24
2.10002.10002.10002.1000-12.812%1,000-6.190%
2021-07-14
2.40862.40862.40862.4086+2.059%3,200-18.210%
2021-06-18
2.36002.36002.36002.3600-1.255%2,092-16.525%
2021-06-09
2.39002.39002.39002.3900+13.810%9,000-17.573%
2021-05-05
2.10002.10002.10002.1000+0.478%220-6.190%
2021-04-22
2.09002.09002.09002.0900-9.524%109-5.742%
2021-04-01
2.31002.31002.31002.3100-3.750%1,300-14.719%
2021-03-31
2.40002.40002.40002.4000+14.286%2,378-17.917%
2021-03-24
2.10002.10002.10002.1000-6.667%1,000-6.190%
2021-03-19
2.25002.25002.25002.2500+11.940%565-12.444%
2021-03-03
2.01002.01002.01002.0100+1.515%1,000-1.990%
2021-02-16
1.98001.98001.98001.9800-1.000%1,000-0.505%
2021-02-05
2.00002.00002.00002.0000+29.032%2,000-1.500%
2020-12-10
1.55001.55001.55001.5500+58.163%450+27.097%
2020-06-22
0.98000.98000.98000.9800+15.294%10,000+101.020%
2020-04-01
0.85000.85000.85000.8500-2.130%10,000+131.765%
2020-03-16
0.84100.86850.84100.8685-26.398%10,000+126.828%
2019-12-06
1.18001.18001.18001.1800-4.065%1,480+66.949%
2019-11-07
1.23001.23001.23001.2300+8.850%6,325+60.163%
2019-09-05
1.13001.13001.13001.1300-12.403%5,060+74.336%
2019-07-23
1.29001.29001.29001.2900-14.000%161,929+52.713%
2019-01-30
1.50001.50001.50001.5000+45.631%6,138+31.333%
2018-07-13
1.03001.03001.03001.03000.000%506+91.262%
2018-06-13
1.03001.03001.03001.03000.000%607+91.262%
2017-06-29
1.03001.03001.03001.0300+4.240%2,024+91.262%
2016-04-11
0.98810.98810.98810.9881+17.785%1,214+99.373%
2016-03-10
0.83890.83890.83890.8389-15.100%506+134.831%
2015-11-13
0.98810.98810.98810.9881-4.068%506+99.373%
2015-09-23
1.03001.03001.03001.0300-3.738%8,096+91.262%
2015-09-01
1.07001.07001.07001.0700+5.941%506+84.112%
2015-07-23
1.01001.01001.01001.0100-1.942%810+95.050%
2015-07-22
1.02001.03001.02001.03000.000%1,298+91.262%
2015-07-10
1.03001.03001.03001.0300+18.459%1,012+91.262%
2015-01-07
0.86950.86950.86950.8695-0.572%941+126.567%
2014-12-17
0.87450.87450.87450.8745-23.289%5,060+125.272%
2014-09-09
1.14001.14001.14001.1400-10.938%405+72.807%
2014-09-02
1.28001.28001.28001.2800-9.220%2,024+53.906%
2014-06-10
1.41001.41001.41001.4100+16.529%3,441+39.716%
2014-04-21
1.21001.21001.21001.2100-5.469%4,251+62.810%
2014-03-25
1.28001.28001.28001.2800-11.111%202+53.906%
2014-02-14
1.44001.44001.44001.4400-11.656%405+36.806%
2014-02-12
1.63001.63001.63001.6300+30.400%202+20.859%
2014-02-11
1.25001.25001.25001.2500+57.154%1,022+57.600%
2013-12-20
0.79540.79540.79540.7954+3.865%1,012+147.674%
2013-12-19
0.76580.76580.76580.76580.000%1,822+157.247%
2013-12-18
0.76580.76580.76580.7658-13.887%18,925+157.247%
2013-12-04
0.88930.88930.88930.88930.000%5,668+121.523%
2013-11-05
0.88930.88930.88930.88930.000%10,121+121.523%
2013-11-01
0.88930.88930.88930.88930.000%20,241+121.523%
2013-10-31
0.89420.89420.88930.88930.000%5,587+121.523%
2013-10-30
0.88930.88930.88930.88930.000%10,121+121.523%
2013-10-29
0.88930.88930.88930.88930.000%5,060+121.523%
2013-10-28
0.88930.88930.88930.88930.000%10,121+121.523%
2013-10-25
0.88930.88930.88930.88930.000%5,060+121.523%
2013-10-24
0.88930.88930.88930.88930.000%5,060+121.523%
2013-10-23
0.88930.88930.88930.88930.000%10,121+121.523%
2013-10-22
0.88930.88930.88930.8893+5.882%5,060+121.523%
2013-10-14
0.83990.83990.83990.8399-5.555%202+134.552%
2013-09-25
0.83990.88930.83990.88930.000%19,229+121.523%
2013-09-24
0.88930.88930.88930.8893-9.999%6,072+121.523%
2013-08-05
0.98810.98810.98810.9881+9.887%20,241+99.373%
2013-04-08
0.89920.89920.89920.8992-23.145%648+119.084%
2013-04-03
1.17001.17001.17001.1700+7.339%425+68.376%
2013-02-08
1.09001.09001.09001.0900+47.079%2,024+80.734%
2012-06-28
0.74110.74110.74110.7411-16.665%16,867+165.821%
2012-01-04
0.88930.88930.88930.8893+49.992%33+121.523%
2011-12-29
0.59290.59290.59290.5929+26.337%101+232.265%
2011-12-15
0.46930.46930.46930.4693-17.406%9,999+319.774%
2011-09-28
0.56820.56820.56820.5682-4.166%2,166+246.709%
2011-09-16
0.59290.59290.59290.5929-11.109%202+232.265%
2011-07-29
0.66700.66700.66700.6670+3.846%1,012+195.352%
2011-07-13
0.64230.64230.64230.6423+1.969%202+206.710%
2011-06-27
0.62990.62990.62990.6299-29.169%243+212.748%
2011-05-11
0.88930.88930.88930.8893-7.692%405+121.523%
2011-05-09
0.98810.98810.96340.9634+2.631%607+104.484%
2011-05-06
0.93870.93870.93870.9387-4.999%2,530+109.865%
2011-03-18
0.98810.98810.98810.9881-4.990%810+99.373%
2011-03-03
1.04001.04001.04001.0400-6.306%810+89.423%
2011-02-22
1.11001.11001.11001.1100-35.838%344+77.477%
2011-02-04
1.73001.73001.73001.7300-27.004%810+13.873%
2011-01-31
2.37002.37002.37002.3700-16.549%1,012-16.878%
2010-12-31
2.84002.84002.84002.8400+7.985%1,498-30.634%
2010-12-29
2.63002.63002.63002.6300+10.970%8,885-25.095%
2010-12-16
2.37002.37002.37002.3700+19.697%4,170-16.878%
2010-11-04
2.37002.37001.98001.9800+25.316%810-0.505%
2010-09-15
1.58001.58001.58001.5800+10.490%334+24.684%
2010-09-13
1.43001.43001.43001.4300-25.907%101+37.762%
2010-08-06
1.93001.93001.93001.9300-2.525%1,012+2.073%
2010-08-02
1.98001.98001.98001.9800-4.808%1,012-0.505%
2010-07-30
2.08002.08002.08002.0800-29.730%2,429-5.288%
2010-04-27
3.04003.04002.96002.9600-3.268%319-33.446%
2010-04-19
3.06003.06003.06003.0600+3.378%26-35.621%
2010-03-29
2.96002.96002.96002.9600-3.268%202-33.446%
2010-03-26
3.06003.06003.06003.06000.000%789-35.621%
2010-03-24
3.06003.06003.06003.0600-4.673%334-35.621%
2010-03-11
3.21003.21003.21003.2100-5.030%1,012-38.629%
2010-03-04
3.38003.38003.38003.3800+0.595%2,024-41.716%
2010-02-18
3.41003.41003.36003.3600+19.149%1,012-41.369%
2010-01-07
2.82002.82002.82002.8200-22.951%2,024-30.142%
2009-12-17
3.66003.66003.66003.6600-6.154%405-46.175%
2009-12-09
3.90003.90003.90003.9000-17.722%1,012-49.487%
2009-11-16
4.74004.74004.74004.7400+1.066%1,012-58.439%
2009-10-06
4.69004.69004.69004.6900-7.859%405-57.996%
2009-09-15
5.09005.09005.09005.09000.000%2,024-61.297%
2009-09-11
5.09005.09005.09005.0900-6.262%1,214-61.297%
2009-08-24
5.43005.43005.43005.4300-3.552%202-63.720%
2009-08-20
5.63005.63005.63005.6300+36.320%1,012-65.009%
2009-07-24
4.13004.13004.13004.1300-11.940%1,012-52.300%
2009-07-07
4.69004.69004.69004.69000.000%2,024-57.996%
2009-07-01
4.69004.69004.69004.6900-5.061%243-57.996%
2009-06-24
4.94004.94004.94004.9400-16.695%65-60.121%
2009-06-04
5.68005.93005.68005.9300-4.045%10,839-66.779%
2009-06-03
6.18006.18006.18006.1800-3.738%71-68.123%
2009-06-02
6.42006.42006.42006.4200-1.534%2,024-69.315%
2009-05-28
6.52006.52006.52006.5200-16.517%1,012-69.785%
2009-05-04
7.81007.81007.81007.8100+7.576%1,214-74.776%
2009-04-24
7.26007.26007.26007.2600+53.165%202-72.865%
2009-03-24
4.74004.74004.74004.7400+24.737%1,012-58.439%
2009-03-05
3.80003.80003.80003.8000-24.752%1,012-48.158%
2009-02-25
5.05005.05005.05005.0500-6.998%10,121-60.990%
2009-02-19
5.43005.43005.43005.4300-45.862%405-63.720%
2008-12-31
10.030010.030010.030010.0300+9.737%506-80.359%
2008-12-01
9.14009.14009.14009.1400-2.662%405-78.446%
2008-11-26
9.39009.39009.39009.39000.000%547-79.020%
2008-11-18
9.39009.39009.39009.3900-11.582%202-79.020%
2008-11-13
10.620010.620010.620010.6200-14.008%405-81.450%
2008-10-29
12.350012.350012.350012.35000.000%81-84.049%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC