American Commerce Soluti... (PK) Historical Data - AACS

AACS Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 0.0006 0.0002 49.98% 0.0006 0.0006 0.0006 60,000
Apr 01 2020 0.0004 -0.0002 -33.34% 0.0004 0.0004 0.0004 536
Mar 31 2020 0.0006 -0.0002 -25.0% 0.0006 0.0006 0.0006 2,936
Mar 30 2020 0.0008 0.00 +0.00% 0.0008 0.0008 0.0008 0
Mar 30 2020 0.0008 0.0002 33.36% 0.0008 0.0008 0.0008 25,000
Mar 27 2020 0.0006 0.00 +0.00% 0.0006 0.0006 0.0006 0
Mar 27 2020 0.0006 0.00 0.0% 0.0006 0.0006 0.0006 0
Mar 26 2020 0.0006 0.0002 49.98% 0.0005 0.0006 0.0005 12,000
Mar 25 2020 0.0004 -0.0001 -20.0% 0.0004 0.0004 0.0004 40,000
Mar 24 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0005 0
Mar 24 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 0
Mar 23 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 0
Mar 20 2020 0.0005 0.0001 25.0% 0.0004 0.0005 0.0004 1,188,998
Mar 19 2020 0.0004 -0.0001 -20.0% 0.0005 0.00055 0.0004 455,000
Mar 18 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 0
Mar 17 2020 0.0005 0.00 0.0% 0.0004 0.0005 0.0004 10,213
Mar 16 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0005 0
Mar 16 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 0
Mar 13 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 0
Mar 12 2020 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.0005 20,000
Mar 11 2020 0.0006 0.00 0.0% 0.0006 0.0006 0.0006 0
Mar 10 2020 0.0006 0.00 0.0% 0.0006 0.0006 0.0006 0
Mar 09 2020 0.0006 0.0001 20.0% 0.0006 0.0006 0.0006 8,500
Mar 06 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 0
Mar 05 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 0
Mar 04 2020 0.0005 -0.0001 -16.67% 0.0005 0.0005 0.0005 4,500
Mar 03 2020 0.0006 0.00 +0.00% 0.0006 0.0006 0.0006 0
Mar 03 2020 0.0006 0.00 0.0% 0.0006 0.0006 0.0006 0
Mar 02 2020 0.0006 0.0001 20.0% 0.0006 0.0006 0.0006 3,000
Feb 28 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 0
Feb 27 2020 0.0005 -0.0002 -28.57% 0.0006 0.0006 0.0005 2,651,999
Feb 26 2020 0.0007 0.0001 16.69% 0.0007 0.0007 0.0007 130,000
Feb 25 2020 0.0006 0.00 0.0% 0.0006 0.0006 0.0006 0
Feb 24 2020 0.0006 0.0001 20.0% 0.0007 0.0007 0.0006 6,000
Feb 21 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0005 0
Feb 21 2020 0.0005 -0.0002 -28.57% 0.0005 0.0005 0.0005 286,000
Feb 20 2020 0.0007 0.00 +0.00% 0.0006 0.0007 0.0005 0
Feb 20 2020 0.0007 0.00005 6.87% 0.0006 0.0007 0.0005 92,400
Feb 19 2020 0.000655 0.00 0.0% 0.000655 0.000655 0.000655 0
Feb 18 2020 0.000655 0.00006 9.17% 0.000655 0.000655 0.000655 10,000
Feb 17 2020 0.0006 0.00 +0.00% 0.0006 0.0006 0.0006 0
Feb 14 2020 0.0006 0.00 +0.00% 0.0006 0.0006 0.0006 0
Feb 14 2020 0.0006 0.00 0.0% 0.0006 0.0006 0.0006 0
Feb 13 2020 0.0006 -0.0001 -14.29% 0.0006 0.0006 0.0006 10,000
Feb 12 2020 0.0007 0.00 0.0% 0.0007 0.0007 0.0007 0
Feb 11 2020 0.0007 0.00 0.0% 0.0007 0.0007 0.0007 0
Feb 10 2020 0.0007 0.00015 27.27% 0.0006 0.0007 0.0006 15,000
Feb 07 2020 0.00055 0.00 +0.00% 0.00055 0.00055 0.00055 0
Feb 07 2020 0.00055 0.00 0.0% 0.00055 0.00055 0.00055 0
Feb 06 2020 0.00055 -0.00005 -8.33% 0.00055 0.00055 0.0005 93,000
Feb 05 2020 0.0006 0.00 0.0% 0.0006 0.0006 0.0006 0
Feb 04 2020 0.0006 -0.0001 -14.29% 0.0006 0.0006 0.0006 10,000
Feb 03 2020 0.0007 0.00 +0.00% 0.0006 0.0007 0.0006 0
Feb 03 2020 0.0007 0.00 0.0% 0.0006 0.0007 0.0006 177,826
Jan 31 2020 0.0007 0.00 0.0% 0.0007 0.0007 0.0007 0
Jan 30 2020 0.0007 -0.0001 -12.5% 0.0006 0.0007 0.0006 69,000
Jan 29 2020 0.0008 0.00 +0.00% 0.0008 0.0008 0.0008 0
Jan 29 2020 0.0008 0.0001 14.29% 0.0008 0.0008 0.0008 10,000
Jan 28 2020 0.0007 0.00 +0.00% 0.0006 0.0007 0.0006 0
Jan 28 2020 0.0007 0.00 0.0% 0.0006 0.0007 0.0006 670,000
Jan 27 2020 0.0007 0.00 0.0% 0.0007 0.0008 0.0007 1,317,401
Jan 24 2020 0.0007 0.00005 7.69% 0.0006 0.0007 0.0006 736,390
Jan 23 2020 0.00065 0.00 +0.00% 0.00065 0.00065 0.00065 0
Jan 23 2020 0.00065 0.00005 8.33% 0.00065 0.00065 0.00065 5,000
Jan 22 2020 0.0006 -0.0002 -25.0% 0.0006 0.0008 0.0006 18,500
Jan 21 2020 0.0008 0.00 +0.00% 0.0008 0.0008 0.0008 0
Jan 21 2020 0.0008 0.00 0.0% 0.0008 0.0008 0.0008 0
Jan 20 2020 0.0008 0.00 +0.00% 0.0007 0.0015 0.0006 0
Jan 17 2020 0.0008 0.0004 100.0% 0.0007 0.0015 0.0006 7,619,741
Jan 16 2020 0.0004 -0.0003 -42.86% 0.0005 0.0005 0.0004 37,500
Jan 15 2020 0.0007 0.00 0.0% 0.0007 0.0007 0.0007 0
Jan 14 2020 0.0007 0.00 0.0% 0.0005 0.0007 0.0005 105,000
Jan 13 2020 0.0007 0.00 0.0% 0.0007 0.0007 0.0007 0
Jan 10 2020 0.0007 0.0001 16.69% 0.0005 0.0007 0.0005 13,000
Jan 09 2020 0.0006 0.00 +0.00% 0.0006 0.0006 0.0006 0
Jan 09 2020 0.0006 0.0001 20.0% 0.0006 0.0006 0.0006 3,000
Jan 08 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 0
Jan 07 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 0
Jan 06 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 27,901
Your Recent History
USOTC
AACS
American C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200403 05:44:38