ACLZ - Accelerize Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.05000.05000.05000.05000.0500-
Sep 12, 20190.05000.05000.05000.05000.0500-
Sep 11, 20190.05000.05000.05000.05000.0500-
Sep 10, 20190.06000.06000.05000.05000.050036,300
Sep 09, 20190.06000.06000.06000.06000.06003,700
Sep 06, 20190.06000.06000.06000.06000.06001,000
Sep 05, 20190.06000.06000.06000.06000.0600-
Sep 04, 20190.06000.06000.06000.06000.060086,200
Sep 03, 20190.06000.06000.06000.06000.06005,100
Aug 30, 20190.05000.06000.05000.06000.060028,500
Aug 29, 20190.06000.06000.06000.06000.0600-
Aug 28, 20190.06000.06000.06000.06000.0600-
Aug 27, 20190.06000.06000.06000.06000.0600-
Aug 26, 20190.06000.06000.06000.06000.060083,900
Aug 23, 20190.04000.06000.03000.06000.0600149,300
Aug 22, 20190.03000.04000.03000.04000.04002,000
Aug 21, 20190.04000.04000.03000.04000.0400270,100
Aug 20, 20190.04000.05000.03000.04000.0400200,800
Aug 19, 20190.06000.07000.04000.05000.050064,100
Aug 16, 20190.07000.07000.07000.07000.0700-
Aug 15, 20190.07000.07000.06000.07000.070018,600
Aug 14, 20190.08000.08000.06000.08000.08001,001,100
Aug 13, 20190.08000.08000.06000.08000.08001,001,100
Aug 12, 20190.08000.08000.08000.08000.08002,000
Aug 09, 20190.08000.08000.08000.08000.08002,000
Aug 08, 20190.05000.08000.05000.08000.08005,500
Aug 07, 20190.05000.08000.05000.08000.08005,500
Aug 06, 20190.08000.08000.08000.08000.0800100
Aug 05, 20190.07000.07000.07000.07000.0700500
Aug 02, 20190.05000.08000.05000.08000.08006,300
Aug 01, 20190.06000.08000.06000.08000.08001,600
Jul 31, 20190.08000.08000.08000.08000.08002,500
Jul 30, 20190.06000.08000.05000.08000.08003,200
Jul 29, 20190.06000.08000.05000.08000.08003,200
Jul 26, 20190.06000.08000.05000.08000.08003,200
Jul 25, 20190.08000.08000.08000.08000.0800-
Jul 24, 20190.08000.08000.08000.08000.0800500
Jul 23, 20190.08000.08000.08000.08000.08001,500
Jul 22, 20190.08000.08000.08000.08000.0800100
Jul 19, 20190.05000.08000.05000.08000.0800400
Jul 18, 20190.07000.08000.05000.08000.08007,600
Jul 17, 20190.06000.08000.05000.08000.080030,300
Jul 16, 20190.08000.08000.08000.08000.0800-
Jul 15, 20190.08000.08000.08000.08000.08001,000
Jul 12, 20190.08000.08000.08000.08000.08002,600
Jul 11, 20190.08000.08000.08000.08000.08006,300
Jul 10, 20190.09000.09000.09000.09000.0900500
Jul 09, 20190.08000.08000.08000.08000.0800100
Jul 08, 20190.09000.09000.08000.08000.080023,400
Jul 05, 20190.09000.09000.09000.09000.0900200
Jul 03, 20190.09000.09000.09000.09000.0900-
Jul 02, 20190.08000.09000.08000.09000.09003,400
Jul 01, 20190.09000.09000.09000.09000.09001,000
Jun 28, 20190.08000.08000.08000.08000.08001,000
Jun 27, 20190.09000.09000.09000.09000.090011,000
Jun 26, 20190.08000.09000.08000.08000.080086,900
Jun 25, 20190.10000.10000.10000.10000.1000-
Jun 24, 20190.08000.10000.08000.10000.100015,300
Jun 21, 20190.10000.10000.10000.10000.10001,000
Jun 20, 20190.08000.11000.08000.09000.090043,500
Jun 19, 20190.10000.10000.10000.10000.1000800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...