Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ACOP )

1.030 -0.030 (-2.83%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 7, 2024 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, 2024 1.030 1.100 1.030 1.080 62,158 +0.05(+4.85%)
May 30, 2024 1.020 1.030 1.020 1.030 16,300 +0.00(+0.00%)
May 29, 2024 1.040 1.050 1.030 1.030 52,533 -0.01(-0.96%)
May 28, 2024 1.060 1.060 1.040 1.040 5,200 +0.00(+0.00%)
May 27, 2024 1.040 1.040 1.040 1.040 1,600 +0.00(+0.00%)
May 24, 2024 1.080 1.080 1.040 1.040 32,250 -0.04(-3.70%)
May 23, 2024 1.080 1.080 1.080 1.080 3,500 -0.02(-1.82%)
May 22, 2024 1.080 1.100 1.020 1.100 81,100 +0.00(+0.00%)
May 21, 2024 1.110 1.110 1.100 1.100 9,100 -0.01(-0.90%)
May 17, 2024 1.110 0 -0.01(-0.89%)
May 16, 2024 1.140 1.140 1.100 1.120 22,000 -0.03(-2.61%)
May 15, 2024 1.180 1.200 1.140 1.150 27,300 -0.05(-4.17%)
May 14, 2024 1.200 1.220 1.200 1.200 32,000 -0.02(-1.64%)
May 13, 2024 1.230 1.230 1.220 1.220 15,000 -0.02(-1.61%)
May 10, 2024 1.200 1.250 1.180 1.240 62,710 +0.05(+4.20%)
May 09, 2024 1.200 1.200 1.190 1.190 4,000 +0.00(+0.00%)
May 08, 2024 1.190 1.200 1.190 1.190 95,400 +0.00(+0.00%)
May 07, 2024 1.190 1.200 1.190 1.190 15,799 -0.01(-0.83%)
May 06, 2024 1.180 1.200 1.170 1.200 484,400 +0.00(+0.00%)
May 03, 2024 1.200 1.200 1.200 1.200 210 +0.00(+0.00%)
May 02, 2024 1.180 1.200 1.180 1.200 3,400 +0.00(+0.00%)
May 01, 2024 1.180 1.200 1.180 1.200 3,600 +0.00(+0.00%)
Apr 30, 2024 1.200 1.200 1.200 1.200 13,210 +0.00(+0.00%)
Apr 29, 2024 1.200 1.200 1.180 1.200 19,300 -0.01(-0.83%)
Apr 26, 2024 1.220 1.250 1.200 1.210 108,710 -0.01(-0.82%)
Apr 25, 2024 1.250 1.250 1.200 1.220 33,800 -0.02(-1.61%)
Apr 24, 2024 1.240 1.240 1.240 1.240 1,000 +0.00(+0.00%)
Apr 23, 2024 1.200 1.250 1.200 1.240 40,602 +0.04(+3.33%)
Apr 22, 2024 1.200 1.200 1.200 1.200 5,200 +0.00(+0.00%)
Apr 19, 2024 1.250 1.250 1.200 1.200 5,662 -0.05(-4.00%)
Apr 18, 2024 1.250 1.250 1.240 1.250 3,100 +0.00(+0.00%)
Apr 17, 2024 1.200 1.250 1.200 1.250 191,900 +0.05(+4.17%)
Apr 16, 2024 1.220 1.220 1.160 1.200 46,100 -0.04(-3.23%)
Apr 15, 2024 1.250 1.250 1.240 1.240 12,100 -0.01(-0.80%)
Apr 12, 2024 1.290 1.290 1.250 1.250 40,980 -0.03(-2.34%)
Apr 11, 2024 1.310 1.310 1.250 1.280 32,400 -0.04(-3.03%)
Apr 10, 2024 1.330 1.330 1.300 1.320 56,700 -0.01(-0.75%)
Apr 09, 2024 1.340 1.350 1.330 1.330 77,900 -0.02(-1.48%)
Apr 08, 2024 1.370 1.370 1.350 1.350 13,477 -0.04(-2.88%)
Apr 05, 2024 1.370 1.390 1.370 1.390 7,950 +0.00(+0.00%)
Apr 04, 2024 1.390 1.390 1.380 1.390 2,000 +0.02(+1.46%)
Apr 03, 2024 1.350 1.400 1.350 1.370 71,600 +0.00(+0.00%)
Apr 02, 2024 1.330 1.390 1.320 1.370 614,200 +0.03(+2.24%)
Apr 01, 2024 1.240 1.340 1.200 1.340 1,165,351 +0.09(+7.20%)
Mar 28, 2024 1.250 0 -0.01(-0.79%)
Mar 27, 2024 1.250 1.260 1.250 1.260 16,624 +0.01(+0.80%)
Mar 26, 2024 1.250 1.260 1.200 1.250 389,067 -0.01(-0.79%)
Mar 25, 2024 1.270 1.270 1.240 1.260 638,751 +0.01(+0.80%)
Mar 22, 2024 1.240 1.270 1.220 1.250 39,941 -0.01(-0.79%)
Mar 21, 2024 1.310 1.310 1.260 1.260 38,695 -0.07(-5.26%)
Mar 20, 2024 1.170 1.400 1.170 1.330 286,008 +0.17(+14.66%)
Mar 19, 2024 1.110 1.170 1.090 1.160 1,160,600 +0.05(+4.50%)
Mar 18, 2024 1.050 1.110 1.050 1.110 161,190 +0.06(+5.71%)
Mar 15, 2024 1.050 1.050 1.040 1.050 426,521 +0.00(+0.00%)
Mar 14, 2024 1.050 1.050 1.040 1.050 290,300 +0.00(+0.00%)
Mar 13, 2024 1.040 1.070 1.040 1.050 382,700 +0.01(+0.96%)
Mar 12, 2024 1.040 1.060 1.000 1.040 1,262,909 +0.00(+0.00%)
Mar 11, 2024 1.070 1.070 1.030 1.040 337,428 -0.02(-1.89%)
Mar 08, 2024 1.070 1.070 1.060 1.060 174,400 -0.01(-0.93%)
Mar 07, 2024 1.070 1.080 1.050 1.070 654,217 +0.00(+0.00%)
Mar 06, 2024 1.070 1.070 1.060 1.070 184,100 -0.01(-0.93%)
Mar 05, 2024 1.080 1.080 1.060 1.080 267,600 +0.00(+0.00%)
Mar 04, 2024 1.070 1.080 1.070 1.080 232,800 +0.00(+0.00%)
Mar 01, 2024 1.080 1.080 1.070 1.080 94,185 +0.00(+0.00%)
Feb 29, 2024 1.080 1.090 1.070 1.080 607,900 +0.00(+0.00%)
Feb 28, 2024 1.090 1.090 1.080 1.080 79,200 -0.01(-0.92%)
Feb 27, 2024 1.090 1.100 1.080 1.090 80,950 +0.00(+0.00%)
Feb 26, 2024 1.080 1.100 1.070 1.090 158,320 +0.00(+0.00%)
Feb 23, 2024 1.080 1.100 1.060 1.090 139,266 +0.01(+0.93%)
Feb 22, 2024 1.100 1.100 1.080 1.080 22,783 -0.02(-1.82%)
Feb 21, 2024 1.120 1.120 1.080 1.100 116,233 -0.02(-1.79%)
Feb 20, 2024 1.130 1.130 1.060 1.120 78,748 -0.03(-2.61%)
Feb 16, 2024 1.150 0 +0.03(+2.68%)
Feb 15, 2024 1.160 1.200 1.050 1.120 161,344 +0.91(+433.33%)
Oct 24, 2023 0.2100 0 -0.01(-4.55%)
Oct 20, 2023 0.2200 152 +0.01(+4.76%)
Oct 19, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+5.00%)
Oct 18, 2023 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Oct 17, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Oct 16, 2023 0.1900 0.2000 0.1900 0.2000 11,001 +0.01(+5.26%)
Oct 13, 2023 0.1950 0.1950 0.1900 0.1900 30,005 -0.01(-2.56%)
Oct 12, 2023 0.1900 0.1950 0.1900 0.1950 3,176 +0.01(+2.63%)
Oct 02, 2023 0.1900 0 +0.00(+0.00%)
Sep 29, 2023 0.1850 0.1900 0.1850 0.1900 1,700 +0.01(+2.70%)
Sep 26, 2023 0.1850 0 +0.01(+2.78%)
Sep 25, 2023 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Sep 22, 2023 0.1800 0.1800 0.1800 0.1800 4,000 -0.01(-2.70%)
Sep 21, 2023 0.1850 0.1850 0.1850 0.1850 6,500 +0.00(+0.00%)
Sep 20, 2023 0.1850 0.1850 0.1850 0.1850 2,500 +0.00(+0.00%)
Sep 19, 2023 0.1850 0.1850 0.1850 0.1850 13,000 +0.00(+0.00%)
Sep 18, 2023 0.1900 0.1900 0.1850 0.1850 3,000 -0.01(-2.63%)
Sep 14, 2023 0.1900 0 -0.02(-9.52%)
Sep 13, 2023 0.2200 0.2400 0.2100 0.2100 51,525 -0.03(-12.50%)
Sep 12, 2023 0.2550 0.2850 0.2400 0.2400 119,000 -0.03(-9.43%)
Sep 11, 2023 0.2100 0.2650 0.2100 0.2650 79,000 +0.07(+32.50%)
Sep 08, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
Sep 06, 2023 0.1900 0 +0.01(+5.56%)
Sep 05, 2023 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Sep 01, 2023 0.1800 0 +0.00(+0.00%)
Aug 30, 2023 0.1800 0 +0.03(+20.00%)
Aug 29, 2023 0.1400 0.1500 0.1400 0.1500 7,000 +0.01(+11.11%)
Aug 28, 2023 0.1400 0.1400 0.1350 0.1350 2,500 -0.01(-3.57%)
Aug 25, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Aug 22, 2023 0.1400 0 -0.01(-6.67%)
Aug 21, 2023 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Aug 18, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Aug 17, 2023 0.1400 0.1500 0.1400 0.1500 4,000 +0.01(+7.14%)
Aug 16, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Aug 15, 2023 0.1300 0.1400 0.1300 0.1400 24,000 +0.02(+12.00%)
Aug 14, 2023 0.1300 0.1300 0.1250 0.1250 21,500 -0.02(-10.71%)
Aug 10, 2023 0.1400 0 +0.00(+0.00%)
Aug 09, 2023 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+7.69%)
Aug 08, 2023 0.1300 0.1300 0.1300 0.1300 21,000 +0.00(+0.00%)
Jul 31, 2023 0.1300 0 +0.01(+8.33%)
Jul 28, 2023 0.1200 0.1200 0.1150 0.1200 40,500 +0.00(+0.00%)
Jul 27, 2023 0.1200 0.1200 0.1200 0.1200 9,500 +0.00(+0.00%)
Jul 26, 2023 0.1200 0.1200 0.1200 0.1200 14,000 +0.01(+9.09%)
Jul 25, 2023 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Jul 24, 2023 0.1200 0.1200 0.1100 0.1100 25,000 -0.01(-8.33%)
Jul 21, 2023 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-4.00%)
Jul 18, 2023 0.1250 0 -0.01(-3.85%)
Jul 17, 2023 0.1300 0.1300 0.1300 0.1300 1,300 +0.01(+8.33%)
Jul 14, 2023 0.1250 0.1250 0.1200 0.1200 3,500 +0.00(+0.00%)
Jul 11, 2023 0.1200 0 +0.00(+0.00%)
Jul 10, 2023 0.1200 0.1200 0.1200 0.1200 700 -0.01(-7.69%)
Jul 07, 2023 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Jul 04, 2023 0.1300 0 +0.00(+0.00%)
Jun 28, 2023 0.1300 0 +0.00(+0.00%)
Jun 27, 2023 0.1350 0.1350 0.1300 0.1300 8,000 -0.01(-3.70%)
Jun 26, 2023 0.1350 0.1350 0.1350 0.1350 8,000 -0.01(-3.57%)
Jun 23, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jun 21, 2023 0.1400 0 +0.00(+0.00%)
Jun 20, 2023 0.1500 0.1500 0.1400 0.1400 9,000 -0.01(-6.67%)
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.