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

(TSV: ACOP )

1.110 -0.010 (-0.89%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 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 17, 2024 1.120 1.120 1.070 1.110 77,260 -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%)
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.