Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE American - Delayed Quote USD

ACCESS Newswire Inc. (ACCS)

Compare
9.19
0.00
(0.00%)
At close: March 13 at 1:22:44 PM EDT
9.40
+0.21
+(2.29%)
After hours: March 13 at 7:35:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20259.229.329.199.199.191,300
Mar 12, 20259.119.239.119.199.192,400
Mar 11, 20259.359.369.259.259.252,700
Mar 10, 20259.409.659.109.259.252,500
Mar 7, 20259.509.708.799.409.405,000
Mar 6, 20258.869.708.869.709.702,700
Mar 5, 20259.559.579.139.139.131,200
Mar 4, 20259.659.709.609.609.608,200
Mar 3, 20259.709.859.709.759.755,500
Feb 28, 20259.859.859.689.689.681,300
Feb 27, 20259.509.809.269.669.665,800
Feb 26, 20259.809.859.359.849.8414,000
Feb 25, 20259.659.999.189.759.7515,300
Feb 24, 202510.0110.509.159.159.1519,100
Feb 21, 20259.9210.009.7510.0010.003,000
Feb 20, 20259.699.809.699.709.706,700
Feb 19, 20259.489.909.369.709.705,900
Feb 18, 20259.7510.739.549.679.676,000
Feb 14, 20259.7510.729.7510.7210.7212,300
Feb 13, 20259.6110.139.6010.1310.132,100
Feb 12, 20259.6010.359.609.919.914,900
Feb 11, 20259.609.609.609.609.601,000
Feb 10, 202510.0210.029.509.609.604,300
Feb 7, 20259.609.979.579.979.973,900
Feb 6, 20259.779.829.409.689.682,800
Feb 5, 20259.549.899.299.589.5811,000
Feb 4, 20259.9910.219.509.559.554,700
Feb 3, 20259.559.769.269.549.544,400
Jan 31, 20259.5010.079.5010.0610.065,100
Jan 30, 20259.7710.159.369.989.986,200
Jan 29, 20259.9211.019.769.969.9632,900
Jan 28, 20259.3611.579.3610.2110.2121,600
Jan 27, 20259.539.758.609.759.7512,000
Jan 24, 20259.679.709.469.659.6532,300
Jan 23, 20259.129.609.129.459.4512,300
Jan 22, 20259.389.509.229.229.2216,900
Jan 21, 20259.419.509.039.509.506,300
Jan 17, 20258.829.608.549.309.3024,700
Jan 16, 20259.009.098.898.898.8922,700
Jan 15, 20258.599.008.598.868.8616,200
Jan 14, 20258.518.978.418.978.9717,800
Jan 13, 20258.308.838.308.778.774,300
Jan 10, 20258.478.898.308.318.3113,400
Jan 8, 20258.888.888.268.738.7313,700
Jan 7, 20258.539.008.519.009.0019,600
Jan 6, 20259.049.058.559.059.0519,700
Jan 3, 20259.069.138.839.139.134,000
Jan 2, 20258.949.028.809.029.022,000
Dec 31, 20248.629.118.628.948.9412,200
Dec 30, 20248.709.498.558.698.6926,700
Dec 27, 20248.768.828.518.778.7724,200
Dec 26, 20249.129.128.738.858.8510,000
Dec 24, 20248.899.048.758.988.985,000
Dec 23, 20249.089.428.818.818.8117,800
Dec 20, 20249.459.468.619.149.1413,100
Dec 19, 20249.429.828.629.169.1627,300
Dec 18, 20249.369.539.109.109.104,700
Dec 17, 20249.819.879.579.609.603,400
Dec 16, 20249.699.929.699.779.778,100
Dec 13, 20249.809.859.759.799.792,500
Dec 12, 20249.6810.009.609.609.6011,500
Dec 11, 202410.0110.019.809.869.863,400
Dec 10, 20249.779.979.779.969.961,900
Dec 9, 20249.7310.009.739.759.753,200
Dec 6, 202410.0010.029.939.939.936,300
Dec 5, 20249.859.979.739.949.942,700
Dec 4, 20249.559.959.559.739.732,900
Dec 3, 20249.749.809.749.809.801,100
Dec 2, 20249.859.909.709.709.702,200
Nov 29, 20249.7510.029.7210.0010.003,600
Nov 27, 20249.9810.009.8410.0010.002,100
Nov 26, 20249.7110.009.709.989.984,200
Nov 25, 20249.519.879.509.739.737,700
Nov 22, 20249.679.689.459.659.6514,500
Nov 21, 20249.609.779.419.779.7711,900
Nov 20, 20249.759.759.759.759.752,700
Nov 19, 20249.599.789.599.689.686,200
Nov 18, 20249.6210.009.549.869.865,800
Nov 15, 20249.909.909.639.709.708,400
Nov 14, 20249.809.989.739.939.936,400
Nov 13, 20249.8410.059.709.939.938,700
Nov 12, 202410.0010.1610.0010.1410.144,200
Nov 11, 20249.9010.249.909.989.983,800
Nov 8, 202410.1910.199.929.929.923,000
Nov 7, 202410.0810.419.8910.4110.419,700
Nov 6, 20249.9811.119.9810.2510.2521,800
Nov 5, 202410.0010.509.9510.1010.1010,100
Nov 4, 20249.759.969.739.739.7311,400
Nov 1, 20249.749.939.699.699.6912,900
Oct 31, 20249.909.969.359.729.727,800
Oct 30, 20249.519.889.419.759.756,900
Oct 29, 202410.0510.399.9810.0010.007,100
Oct 28, 202410.1810.3510.0810.2010.2011,600
Oct 25, 202410.2310.9010.2210.4010.408,700
Oct 24, 202410.4810.4810.1810.4310.431,300
Oct 23, 202410.4410.8310.4310.6310.638,200
Oct 22, 202410.3910.7310.3910.5010.5010,200
Oct 21, 202410.6110.9410.5010.8010.807,700
Oct 18, 202410.7410.7610.6110.6110.614,200
Oct 17, 202410.6910.8810.6910.8810.88900
Oct 16, 202410.6010.8010.5310.5310.531,400
Oct 15, 202410.9911.1510.5210.5210.522,700
Oct 14, 202410.2611.4010.0511.0011.0014,800
Oct 11, 20249.7710.269.7710.2610.2612,700
Oct 10, 202410.1010.129.779.789.785,000
Oct 9, 202410.0510.149.7110.0010.0011,000
Oct 8, 202410.3510.3510.0510.0510.057,100
Oct 7, 202410.1210.3610.1010.2510.254,100
Oct 4, 202410.2710.5810.1510.5010.5014,200
Oct 3, 202410.6610.8510.5210.6010.6010,400
Oct 2, 202411.2111.3911.0011.0011.003,300
Oct 1, 202411.6011.7310.7511.2211.2239,800
Sep 30, 202411.3511.9811.3511.9511.9525,400
Sep 27, 202411.8012.1911.3911.3911.3925,700
Sep 26, 202411.1211.6510.9511.2411.247,800
Sep 25, 202410.1011.1510.1011.1511.157,500
Sep 24, 202410.5510.9910.2710.2710.279,300
Sep 23, 202410.2010.9510.1010.7010.7014,700
Sep 20, 202410.5210.6810.0610.4010.4037,400
Sep 19, 202410.5610.8610.2710.5910.5916,400
Sep 18, 202410.4010.6710.2510.3010.307,700
Sep 17, 202410.2910.4310.0510.3410.344,000
Sep 16, 20249.8510.349.8510.1210.1226,800
Sep 13, 202410.6710.7910.2010.6610.6619,300
Sep 12, 202410.6310.6310.0110.5310.5315,200
Sep 11, 202410.9611.1810.6010.6410.645,400
Sep 10, 202411.2111.2110.5011.1411.1410,600
Sep 9, 202410.5011.6110.5011.5311.5340,000
Sep 6, 202411.2511.5010.0310.4910.4912,500
Sep 5, 202411.7611.8411.1811.1811.181,900
Sep 4, 202411.7312.1011.5011.7011.7011,300
Sep 3, 202411.9312.4811.1911.6911.6922,200
Aug 30, 202410.8412.1310.5712.0612.0615,300
Aug 29, 20249.6010.909.6010.7310.7321,000
Aug 28, 20249.879.889.459.459.456,300
Aug 27, 20249.519.909.489.819.8130,800
Aug 26, 20249.139.519.139.459.458,600
Aug 23, 20249.239.459.119.459.4518,700
Aug 22, 20249.109.288.919.099.098,400
Aug 21, 20249.209.339.019.059.0512,400
Aug 20, 20249.809.809.019.039.0312,200
Aug 19, 20248.919.788.919.489.4818,600
Aug 16, 20249.709.708.658.928.9212,500
Aug 15, 20249.259.409.159.159.151,700
Aug 14, 20248.889.458.889.119.113,600
Aug 13, 20249.719.819.059.309.304,400
Aug 12, 20249.549.659.499.639.632,800
Aug 9, 20249.179.689.179.529.525,700
Aug 8, 20249.149.518.659.259.254,300
Aug 7, 20249.009.228.808.808.8012,800
Aug 6, 20249.099.358.979.199.198,500
Aug 5, 20249.179.347.808.958.9524,200
Aug 2, 20249.439.909.319.629.628,000
Aug 1, 20249.6310.009.409.559.5510,500
Jul 31, 20249.209.759.209.539.538,600
Jul 30, 20248.989.808.959.169.166,700
Jul 29, 20248.568.928.398.718.717,900
Jul 26, 20248.769.128.568.698.696,700
Jul 25, 20248.708.708.428.428.422,100
Jul 24, 20248.258.958.208.518.515,300
Jul 23, 20248.558.748.168.748.742,300
Jul 22, 20248.808.988.608.608.603,800
Jul 19, 20249.279.308.629.099.096,200
Jul 18, 20249.099.659.059.359.3511,100
Jul 17, 20248.749.258.579.259.2510,800
Jul 16, 20248.318.658.318.558.551,900
Jul 15, 20248.508.808.328.328.322,300
Jul 12, 20248.408.748.368.538.534,000
Jul 11, 20248.408.658.348.348.341,700
Jul 10, 20247.928.847.928.278.2721,200
Jul 9, 20248.078.438.038.248.244,700
Jul 8, 20248.158.207.908.018.013,900
Jul 5, 20248.358.358.048.108.108,600
Jul 3, 20248.298.418.298.408.401,400
Jul 2, 20247.998.557.998.298.293,600
Jul 1, 20247.858.157.818.068.063,300
Jun 28, 20247.868.017.717.857.852,000
Jun 27, 20247.788.057.747.877.8730,500
Jun 26, 20247.787.957.667.947.948,200
Jun 25, 20248.138.197.617.647.6411,600
Jun 24, 20248.078.288.068.288.284,700
Jun 21, 20248.518.518.318.318.313,400
Jun 20, 20248.648.788.018.188.1821,300
Jun 18, 20248.708.908.568.908.905,300
Jun 17, 20248.779.098.778.808.802,400
Jun 14, 20248.908.978.718.978.975,600
Jun 13, 20249.159.209.019.019.014,200
Jun 12, 20248.969.218.909.089.086,600
Jun 11, 20248.929.258.909.139.1318,400
Jun 10, 20249.119.288.908.998.9918,700
Jun 7, 20249.019.578.889.489.4813,600
Jun 6, 20249.229.589.219.379.3714,900
Jun 5, 20249.409.939.309.679.6714,100
Jun 4, 20249.509.509.509.509.50600
Jun 3, 20249.569.759.509.709.709,200
May 31, 20249.609.809.559.709.706,400
May 30, 20249.349.899.189.509.503,000
May 29, 20249.289.539.169.539.5317,400
May 28, 202410.0210.029.189.299.2947,200
May 24, 20249.949.949.759.949.947,100
May 23, 20249.919.919.809.859.855,100
May 22, 20249.909.959.909.919.912,800
May 21, 202410.0010.029.839.909.905,900
May 20, 20249.9810.169.9810.0710.075,800
May 17, 202410.0010.489.919.999.9924,600
May 16, 202410.0110.5510.0110.1910.1911,700
May 15, 202410.5510.7810.0010.1310.1320,800
May 14, 20249.9510.089.6710.0810.0844,400
May 13, 202410.0010.029.659.859.8527,600
May 10, 202410.7910.799.7510.0010.0050,300
May 9, 202411.9112.0011.2011.9911.9939,900
May 8, 202411.8111.8511.2011.8511.855,500
May 7, 202411.4311.6811.2511.2511.257,000
May 6, 202411.4511.5711.2811.2811.288,900
May 3, 202411.5511.9911.2511.5711.5716,700
May 2, 202412.0012.0011.5111.7511.751,200
May 1, 202411.4011.9711.4011.9711.973,300
Apr 30, 202411.7011.7011.5811.5811.586,400
Apr 29, 202411.3111.7711.3111.4511.455,300
Apr 26, 202411.9911.9911.9511.9511.951,400
Apr 25, 202411.4611.5911.4611.5911.59600
Apr 24, 202411.6511.6511.6511.6511.65400
Apr 23, 202411.4511.9611.4511.6511.652,400
Apr 22, 202411.5011.8511.5011.8511.852,500
Apr 19, 202411.6011.6011.5011.5311.532,800
Apr 18, 202411.5911.6011.5511.6011.601,900
Apr 17, 202411.8911.8911.5911.5911.593,000
Apr 16, 202411.5611.8311.5311.6511.653,600
Apr 15, 202411.8211.8611.6211.6211.622,900
Apr 12, 202411.9011.9011.9011.9011.90700
Apr 11, 202412.5312.5311.9011.9011.908,800
Apr 10, 202412.1212.4912.0012.3812.382,100
Apr 9, 202412.0112.4911.9212.4912.492,100
Apr 8, 202412.4212.7012.0712.1312.1311,400
Apr 5, 202412.7112.7112.7112.7112.71400
Apr 4, 202412.5512.7112.5012.7112.714,100
Apr 3, 202412.4012.7512.4012.7112.711,700
Apr 2, 202412.7912.9012.6812.8712.8711,100
Apr 1, 202412.5312.8912.5312.7212.723,700
Mar 28, 202412.8113.3112.7612.9212.927,000
Mar 27, 202412.9113.4912.1613.4213.424,800
Mar 26, 202413.2013.2012.6812.8712.875,600
Mar 25, 202412.6613.5512.6613.3413.345,700
Mar 22, 202411.8812.8611.8812.8612.8617,700
Mar 21, 202411.7812.1811.7611.9911.9918,400
Mar 20, 202412.0412.3011.7112.1412.145,400
Mar 19, 202411.6712.1211.6712.0012.0021,300
Mar 18, 202411.9011.9811.5511.5511.554,400
Mar 15, 202411.7712.0311.7711.9011.9018,000
Mar 14, 202412.5012.5011.5011.7611.76257,200

Related Tickers

KDOZF Kidoz Inc.
0.1800
0.00%
 
SPN.V Snipp Interactive Inc.
0.0750
0.00%
 
NCMI National CineMedia, Inc.
5.71
+3.25%
 
ILLM.TO illumin Holdings Inc.
2.5600
-1.54%
 
CDLX Cardlytics, Inc.
2.0700
+4.55%