ACLZ - Accelerize Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.09000.09000.09000.09000.09004,100
Jun 17, 20190.09000.09000.09000.09000.09001,000
Jun 14, 20190.11000.11000.11000.11000.11001,000
Jun 13, 20190.09000.10000.08000.10000.10002,300
Jun 12, 20190.10000.10000.08000.10000.10002,400
Jun 11, 20190.09000.09000.09000.09000.0900100
Jun 10, 20190.09000.09000.09000.09000.0900-
Jun 07, 20190.09000.09000.09000.09000.0900100
Jun 06, 20190.08000.09000.08000.09000.090050,000
Jun 05, 20190.09000.09000.09000.09000.0900-
Jun 04, 20190.08000.09000.08000.09000.090010,300
Jun 03, 20190.09000.09000.08000.09000.090032,600
May 31, 20190.08000.09000.07000.09000.0900463,400
May 30, 20190.07000.09000.07000.08000.0800132,600
May 29, 20190.09000.09000.09000.09000.090019,300
May 28, 20190.09000.09000.09000.09000.090049,100
May 24, 20190.09000.09000.09000.09000.090046,000
May 23, 20190.07000.11000.07000.09000.0900201,400
May 22, 20190.07000.07000.07000.07000.0700-
May 21, 20190.07000.07000.07000.07000.070062,300
May 20, 20190.07000.07000.07000.07000.0700-
May 17, 20190.05000.07000.05000.07000.070014,500
May 16, 20190.07000.07000.07000.07000.0700-
May 15, 20190.07000.07000.07000.07000.070010,000
May 14, 20190.07000.07000.07000.07000.07001,100
May 13, 20190.08000.08000.07000.07000.070099,300
May 10, 20190.07000.07000.07000.07000.07001,200
May 09, 20190.07000.07000.07000.07000.070010,000
May 08, 20190.07000.07000.07000.07000.070010,700
May 07, 20190.07000.07000.07000.07000.070067,600
May 06, 20190.07000.08000.07000.07000.0700157,400
May 03, 20190.07000.07000.07000.07000.070053,100
May 02, 20190.08000.08000.06000.06000.06003,200
May 01, 20190.07000.07000.06000.07000.070015,000
Apr 30, 20190.05000.07000.05000.07000.0700449,300
Apr 29, 20190.05000.05000.05000.05000.050071,300
Apr 26, 20190.05000.05000.05000.05000.050050,000
Apr 25, 20190.05000.07000.05000.05000.0500422,800
Apr 24, 20190.06000.07000.05000.05000.0500826,000
Apr 23, 20190.09000.09000.09000.09000.090010,000
Apr 22, 20190.09000.09000.09000.09000.09005,000
Apr 18, 20190.09000.09000.09000.09000.0900100,000
Apr 17, 20190.08000.09000.08000.09000.0900800
Apr 16, 20190.10000.10000.10000.10000.1000-
Apr 15, 20190.07000.10000.07000.10000.10001,300
Apr 12, 20190.10000.10000.10000.10000.100011,000
Apr 11, 20190.10000.13000.07000.12000.12003,900
Apr 10, 20190.09000.13000.09000.13000.13001,200
Apr 09, 20190.07000.11000.07000.11000.11001,100
Apr 08, 20190.07000.10000.07000.10000.10007,400
Apr 05, 20190.08000.10000.08000.10000.10002,500
Apr 04, 20190.10000.10000.10000.10000.1000-
Apr 03, 20190.10000.10000.10000.10000.1000-
Apr 02, 20190.10000.10000.10000.10000.10008,800
Apr 01, 20190.10000.10000.10000.10000.1000-
Mar 29, 20190.10000.10000.10000.10000.10001,000
Mar 28, 20190.08000.10000.08000.10000.10002,500
Mar 27, 20190.08000.08000.08000.08000.0800-
Mar 26, 20190.07000.10000.07000.08000.0800387,300
Mar 25, 20190.09000.09000.09000.09000.0900-
Mar 22, 20190.09000.09000.09000.09000.0900-
Mar 21, 20190.09000.09000.09000.09000.0900-
Mar 20, 20190.09000.09000.09000.09000.0900-
Mar 19, 20190.09000.09000.09000.09000.09002,500
Mar 18, 20190.07000.09000.07000.09000.090065,000
Mar 15, 20190.09000.09000.09000.09000.0900-
Mar 14, 20190.09000.09000.09000.09000.090011,000
Mar 13, 20190.08000.10000.08000.09000.090013,000
Mar 12, 20190.09000.11000.08000.11000.110015,500
Mar 11, 20190.13000.13000.13000.13000.1300-
Mar 08, 20190.10000.13000.08000.13000.130027,100
Mar 07, 20190.09000.14000.08000.13000.1300363,500
Mar 06, 20190.16000.16000.09000.12000.120067,000
Mar 05, 20190.16000.16000.16000.16000.1600-
Mar 04, 20190.13000.16000.13000.16000.16005,600
Mar 01, 20190.12000.12000.12000.12000.12008,000
Feb 28, 20190.12000.12000.12000.12000.1200100
Feb 27, 20190.12000.12000.12000.12000.1200200
Feb 26, 20190.09000.12000.09000.12000.12009,000
Feb 25, 20190.12000.12000.12000.12000.1200-
Feb 22, 20190.12000.12000.12000.12000.1200-
Feb 21, 20190.13000.13000.09000.12000.1200173,200
Feb 20, 20190.14000.14000.14000.14000.1400-
Feb 19, 20190.14000.14000.14000.14000.1400-
Feb 15, 20190.11000.14000.11000.14000.14001,100
Feb 14, 20190.14000.14000.14000.14000.140010,000
Feb 13, 20190.14000.14000.14000.14000.1400-
Feb 12, 20190.14000.14000.14000.14000.1400500
Feb 11, 20190.10000.10000.10000.10000.1000-
Feb 08, 20190.11000.14000.10000.10000.1000151,800
Feb 07, 20190.11000.14000.11000.14000.14003,000
Feb 06, 20190.14000.14000.14000.14000.1400-
Feb 05, 20190.14000.14000.14000.14000.1400-
Feb 04, 20190.14000.14000.14000.14000.1400-
Feb 01, 20190.14000.14000.14000.14000.1400600
Jan 31, 20190.13000.15000.09000.15000.15009,200
Jan 30, 20190.16000.16000.16000.16000.1600-
Jan 29, 20190.10000.16000.10000.16000.160049,400
Jan 28, 20190.16000.16000.16000.16000.1600-
Jan 25, 20190.11000.16000.11000.16000.16001,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...