Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Commerce Solutions Inc (OP: AACS )

0.0001 UNCHANGED
Last Price Updated: 10:18 AM EDT, Aug 11, 2023 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 (%)
Sep 30, 2016 0.0058 0.0059 0.0058 0.0059 22,000 +0.00(+0.00%)
Sep 29, 2016 0.0052 0.0060 0.0045 0.0059 1,617,375 +0.00(+13.46%)
Sep 28, 2016 0.0045 0.0052 0.0045 0.0052 65,000 +0.00(+0.00%)
Sep 27, 2016 0.0050 0.0052 0.0050 0.0052 20,000 +0.00(+1.96%)
Sep 26, 2016 0.0050 0.0051 0.0043 0.0051 326,000 -0.00(-21.78%)
Sep 23, 2016 0.0049 0.0065 0.0049 0.0065 37,700 -0.00(-4.12%)
Sep 21, 2016 0.0068 0.0068 0.0068 0 +0.00(+11.48%)
Sep 20, 2016 0.0059 0.0061 0.0059 0.0061 366,287 +0.00(+3.39%)
Sep 19, 2016 0.0060 0.0060 0.0048 0.0059 37,500 -0.00(-6.35%)
Sep 16, 2016 0.0057 0.0069 0.0055 0.0063 244,830 +0.00(+6.78%)
Sep 15, 2016 0.0050 0.0059 0.0050 0.0059 31,310 +0.00(+13.46%)
Sep 14, 2016 0.0056 0.0056 0.0050 0.0052 130,000 -0.00(-7.14%)
Sep 13, 2016 0.0069 0.0071 0.0056 0.0056 299,581 -0.00(-18.37%)
Sep 12, 2016 0.0069 0.0069 0.0069 0.0069 10,000 +0.00(+12.46%)
Sep 09, 2016 0.0060 0.0061 0.0060 0.0061 60,000 +0.00(+6.74%)
Sep 08, 2016 0.0057 0.0057 0.0057 0.0057 5,000 +0.00(+2.05%)
Sep 07, 2016 0.0051 0.0061 0.0051 0.0056 195,000 +0.00(+9.80%)
Sep 06, 2016 0.0051 0.0056 0.0051 0.0051 426,900 -0.00(-16.39%)
Sep 02, 2016 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Aug 31, 2016 0.0061 0.0061 0.0061 0 +0.00(+1.67%)
Aug 30, 2016 0.0065 0.0065 0.0060 0.0060 34,000 -0.00(-1.64%)
Aug 29, 2016 0.0061 0.0061 0.0060 0.0061 50,000 +0.00(+0.00%)
Aug 26, 2016 0.0061 0.0061 0.0061 0.0061 97,516 -0.00(-14.08%)
Aug 25, 2016 0.0059 0.0071 0.0059 0.0071 105,210 +0.00(+18.33%)
Aug 24, 2016 0.0055 0.0060 0.0050 0.0060 452,600 -0.00(-11.76%)
Aug 23, 2016 0.0062 0.0068 0.0062 0.0068 23,000 +0.00(+11.48%)
Aug 22, 2016 0.0068 0.0068 0.0056 0.0061 87,500 +0.00(+0.00%)
Aug 19, 2016 0.0069 0.0069 0.0052 0.0061 121,000 +0.00(+3.04%)
Aug 18, 2016 0.0060 0.0060 0.0057 0.0059 141,145 -0.00(-15.19%)
Aug 17, 2016 0.0059 0.0071 0.0059 0.0070 155,000 +0.00(+18.31%)
Aug 16, 2016 0.0059 0.0059 0.0059 0.0059 20,000 -0.00(-9.23%)
Aug 15, 2016 0.0064 0.0065 0.0059 0.0065 53,000 -0.00(-9.72%)
Aug 10, 2016 0.0072 0.0072 0.0072 0 -0.00(-4.00%)
Aug 09, 2016 0.0057 0.0075 0.0057 0.0075 38,800 +0.00(+25.00%)
Aug 08, 2016 0.0065 0.0065 0.0060 0.0060 100,200 -0.00(-7.69%)
Aug 05, 2016 0.0062 0.0065 0.0056 0.0065 240,000 +0.00(+4.33%)
Aug 04, 2016 0.0072 0.0073 0.0056 0.0062 295,596 -0.00(-4.15%)
Aug 03, 2016 0.0070 0.0076 0.0057 0.0065 134,492 -0.00(-7.14%)
Aug 02, 2016 0.0065 0.0070 0.0051 0.0070 420,646 +0.00(+7.69%)
Aug 01, 2016 0.0080 0.0080 0.0065 0.0065 354,994 -0.00(-2.99%)
Jul 29, 2016 0.0078 0.0078 0.0065 0.0067 858,151 -0.00(-20.24%)
Jul 28, 2016 0.0084 0.0084 0.0080 0.0084 12,256 +0.00(+0.00%)
Jul 27, 2016 0.0081 0.0084 0.0081 0.0084 90,967 +0.00(+14.24%)
Jul 26, 2016 0.0086 0.0086 0.0074 0.0074 66,746 -0.00(-5.73%)
Jul 25, 2016 0.0084 0.0087 0.0078 0.0078 608,109 -0.00(-6.02%)
Jul 22, 2016 0.0083 0.0083 0.0083 0.0083 1,414 -0.00(-2.35%)
Jul 21, 2016 0.0087 0.0087 0.0080 0.0085 161,300 +0.00(+2.41%)
Jul 20, 2016 0.0077 0.0083 0.0077 0.0083 56,748 -0.00(-1.19%)
Jul 19, 2016 0.0084 0.0084 0.0072 0.0084 6,252 +0.00(+7.69%)
Jul 18, 2016 0.0086 0.0086 0.0078 0.0078 1,444,660 -0.00(-2.50%)
Jul 15, 2016 0.0080 0.0086 0.0071 0.0080 20,900 +0.00(+5.26%)
Jul 14, 2016 0.0080 0.0080 0.0076 0.0076 412,600 -0.00(-5.00%)
Jul 13, 2016 0.0080 0.0085 0.0076 0.0080 200,758 +0.00(+0.00%)
Jul 12, 2016 0.0087 0.0087 0.0077 0.0080 350,665 +0.00(+0.00%)
Jul 11, 2016 0.0077 0.0087 0.0077 0.0080 661,000 +0.00(+3.90%)
Jul 08, 2016 0.0074 0.0077 0.0074 0.0077 47,000 +0.00(+7.69%)
Jul 07, 2016 0.0072 0.0075 0.0070 0.0072 365,026 +0.00(+3.62%)
Jul 05, 2016 0.0065 0.0072 0.0060 0.0069 460,795 +0.00(+6.15%)
Jul 01, 2016 0.0065 0.0065 0.0065 0 +0.00(+12.07%)
Jun 30, 2016 0.0069 0.0070 0.0058 0.0058 134,000 -0.00(-12.12%)
Jun 29, 2016 0.0070 0.0070 0.0066 0.0066 108,350 +0.00(+0.00%)
Jun 28, 2016 0.0071 0.0071 0.0066 0.0066 65,600 -0.00(-1.49%)
Jun 27, 2016 0.0071 0.0071 0.0067 0.0067 234,969 -0.00(-10.67%)
Jun 24, 2016 0.0072 0.0081 0.0072 0.0075 421,123 -0.00(-2.60%)
Jun 23, 2016 0.0081 0.0082 0.0065 0.0077 204,433 -0.00(-1.28%)
Jun 22, 2016 0.0069 0.0082 0.0069 0.0078 72,500 +0.00(+1.30%)
Jun 21, 2016 0.0072 0.0077 0.0072 0.0077 160,700 -0.00(-4.94%)
Jun 20, 2016 0.0076 0.0084 0.0070 0.0081 782,788 +0.00(+5.19%)
Jun 17, 2016 0.0071 0.0084 0.0071 0.0077 1,321,834 -0.00(-3.75%)
Jun 16, 2016 0.0074 0.0080 0.0071 0.0080 277,149 +0.00(+8.55%)
Jun 15, 2016 0.0073 0.0074 0.0071 0.0074 50,483 +0.00(+5.29%)
Jun 14, 2016 0.0076 0.0080 0.0070 0.0070 495,010 -0.00(-6.67%)
Jun 13, 2016 0.0075 0.0076 0.0065 0.0075 662,000 +0.00(+7.14%)
Jun 10, 2016 0.0070 0.0070 0.0053 0.0070 105,090 +0.00(+0.00%)
Jun 09, 2016 0.0058 0.0070 0.0058 0.0070 947,827 +0.00(+20.69%)
Jun 08, 2016 0.0060 0.0061 0.0040 0.0058 1,534,469 +0.00(+34.88%)
Jun 07, 2016 0.0066 0.0066 0.0043 0.0043 1,122,636 -0.00(-33.85%)
Jun 06, 2016 0.0071 0.0071 0.0060 0.0065 1,235,535 +0.00(+10.17%)
Jun 03, 2016 0.0067 0.0067 0.0059 0.0059 101,775 -0.00(-10.61%)
Jun 02, 2016 0.0065 0.0066 0.0061 0.0066 82,550 +0.00(+1.54%)
Jun 01, 2016 0.0075 0.0075 0.0059 0.0065 179,630 -0.00(-13.33%)
May 31, 2016 0.0071 0.0075 0.0070 0.0075 196,359 +0.00(+0.00%)
May 27, 2016 0.0075 0.0075 0.0075 0 +0.00(+8.70%)
May 26, 2016 0.0067 0.0072 0.0067 0.0069 382,774 +0.00(+2.99%)
May 25, 2016 0.0060 0.0069 0.0057 0.0067 1,666,823 +0.00(+13.56%)
May 24, 2016 0.0056 0.0064 0.0052 0.0059 734,985 +0.00(+0.00%)
May 23, 2016 0.0063 0.0069 0.0050 0.0059 254,967 -0.00(-4.84%)
May 20, 2016 0.0060 0.0062 0.0060 0.0062 90,000 +0.00(+3.33%)
May 19, 2016 0.0063 0.0063 0.0057 0.0060 318,279 -0.00(-3.23%)
May 18, 2016 0.0061 0.0063 0.0043 0.0062 31,279 +0.00(+3.33%)
May 17, 2016 0.0050 0.0062 0.0050 0.0060 283,803 +0.00(+25.00%)
May 16, 2016 0.0056 0.0060 0.0048 0.0048 299,897 -0.00(-12.12%)
May 13, 2016 0.0060 0.0063 0.0039 0.0055 497,006 -0.00(-11.90%)
May 12, 2016 0.0050 0.0062 0.0050 0.0062 415,885 +0.00(+24.00%)
May 11, 2016 0.0050 0.0050 0.0050 0.0050 41,394 +0.00(+0.00%)
May 10, 2016 0.0061 0.0061 0.0050 0.0050 475,000 -0.00(-19.35%)
May 09, 2016 0.0049 0.0062 0.0049 0.0062 744,852 +0.00(+26.53%)
May 06, 2016 0.0047 0.0050 0.0043 0.0049 1,512,047 +0.00(+4.26%)
May 05, 2016 0.0042 0.0047 0.0042 0.0047 40,002 +0.00(+0.00%)
May 04, 2016 0.0042 0.0047 0.0039 0.0047 22,126 +0.00(+14.63%)
May 03, 2016 0.0045 0.0048 0.0041 0.0041 380,923 -0.00(-8.89%)
May 02, 2016 0.0045 0.0045 0.0043 0.0045 194,010 +0.00(+0.00%)
Apr 29, 2016 0.0045 0.0045 0.0045 0.0045 100,000 +0.00(+2.27%)
Apr 28, 2016 0.0041 0.0045 0.0030 0.0044 169,214 +0.00(+10.00%)
Apr 27, 2016 0.0040 0.0042 0.0035 0.0040 866,077 +0.00(+0.00%)
Apr 26, 2016 0.0043 0.0043 0.0036 0.0040 250,670 -0.00(-6.98%)
Apr 25, 2016 0.0035 0.0043 0.0035 0.0043 472,666 +0.00(+22.86%)
Apr 22, 2016 0.0035 0.0035 0.0035 0.0035 21,000 +0.00(+2.94%)
Apr 21, 2016 0.0035 0.0035 0.0034 0.0034 19,000 -0.00(-0.29%)
Apr 20, 2016 0.0035 0.0039 0.0032 0.0034 231,854 +0.00(+0.29%)
Apr 19, 2016 0.0042 0.0042 0.0022 0.0034 322,700 -0.00(-19.05%)
Apr 18, 2016 0.0035 0.0044 0.0035 0.0042 242,433 +0.00(+21.39%)
Apr 15, 2016 0.0040 0.0040 0.0031 0.0035 100,944 -0.00(-13.50%)
Apr 14, 2016 0.0032 0.0040 0.0032 0.0040 185,876 +0.00(+0.00%)
Apr 13, 2016 0.0040 0.0040 0.0025 0.0040 1,205,600 +0.00(+11.11%)
Apr 12, 2016 0.0033 0.0039 0.0033 0.0036 1,161,300 +0.00(+9.09%)
Apr 11, 2016 0.0032 0.0033 0.0032 0.0033 888,305 +0.00(+3.12%)
Apr 08, 2016 0.0031 0.0032 0.0031 0.0032 56,325 +0.00(+6.67%)
Apr 07, 2016 0.0033 0.0033 0.0030 0.0030 95,000 -0.00(-10.71%)
Apr 06, 2016 0.0035 0.0035 0.0032 0.0034 647,124 -0.00(-3.17%)
Apr 05, 2016 0.0030 0.0035 0.0022 0.0035 255,135 +0.00(+16.84%)
Apr 04, 2016 0.0022 0.0030 0.0020 0.0030 1,601,580 +0.00(+35.00%)
Apr 01, 2016 0.0022 0.0022 0.0022 0.0022 7,575 -0.00(-4.35%)
Mar 31, 2016 0.0023 0.0023 0.0023 0.0023 10,000 +0.00(+2.22%)
Mar 24, 2016 0.0022 0.0022 0.0022 0 +0.00(+25.00%)
Mar 23, 2016 0.0018 0.0023 0.0018 0.0018 101,250 -0.00(-21.74%)
Mar 22, 2016 0.0023 0.0023 0.0023 0.0023 12,365 +0.00(+27.78%)
Mar 21, 2016 0.0018 0.0023 0.0018 0.0018 102,315 -0.00(-21.74%)
Mar 09, 2016 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Mar 08, 2016 0.0018 0.0023 0.0018 0.0023 30,000 +0.00(+0.00%)
Feb 25, 2016 0.0023 0.0023 0.0023 0 +0.00(+2.22%)
Feb 23, 2016 0.0022 0.0022 0.0022 0 +0.00(+0.45%)
Feb 22, 2016 0.0024 0.0024 0.0017 0.0022 89,611 +0.00(+20.37%)
Feb 19, 2016 0.0022 0.0024 0.0019 0.0019 67,514 -0.00(-15.41%)
Feb 18, 2016 0.0022 0.0022 0.0022 0.0022 25,000 +0.00(+0.00%)
Feb 17, 2016 0.0020 0.0022 0.0019 0.0022 111,000 -0.00(-12.00%)
Feb 16, 2016 0.0020 0.0025 0.0020 0.0025 16,818 -0.00(-10.71%)
Feb 12, 2016 0.0028 0.0028 0.0028 0 +0.00(+6.06%)
Feb 11, 2016 0.0028 0.0028 0.0026 0.0026 2,552 +0.00(+8.20%)
Feb 10, 2016 0.0024 0.0025 0.0022 0.0024 22,135 +0.00(+3.83%)
Feb 05, 2016 0.0024 0.0024 0.0024 0 -0.00(-3.69%)
Feb 04, 2016 0.0025 0.0025 0.0024 0.0024 2,500 +0.00(+10.91%)
Feb 02, 2016 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Jan 27, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jan 25, 2016 0.0025 0.0025 0.0025 0 +0.00(+2.04%)
Jan 22, 2016 0.0024 0.0024 0.0021 0.0024 49,000 +0.00(+2.08%)
Jan 21, 2016 0.0021 0.0024 0.0021 0.0024 90,235 +0.00(+14.29%)
Jan 20, 2016 0.0022 0.0022 0.0021 0.0021 100,000 -0.00(-15.90%)
Jan 15, 2016 0.0025 0.0025 0.0025 0 +0.00(+13.50%)
Jan 14, 2016 0.0023 0.0023 0.0022 0.0022 41,575 +0.00(+0.00%)
Jan 13, 2016 0.0022 0.0022 0.0022 0.0022 100,000 -0.00(-21.26%)
Jan 07, 2016 0.0028 0.0028 0.0028 0 +0.00(+11.76%)
Jan 06, 2016 0.0021 0.0025 0.0021 0.0025 127,275 +0.00(+0.00%)
Jan 05, 2016 0.0022 0.0025 0.0021 0.0025 109,000 +0.00(+0.00%)
Jan 04, 2016 0.0025 0.0025 0.0025 0.0025 18,700 +0.00(+0.16%)
Dec 30, 2015 0.0025 0.0025 0.0025 0 -0.00(-0.16%)
Dec 29, 2015 0.0021 0.0025 0.0021 0.0025 220,000 +0.00(+0.00%)
Dec 28, 2015 0.0024 0.0025 0.0021 0.0025 115,675 +0.00(+0.16%)
Dec 23, 2015 0.0025 0.0025 0.0025 0 -0.00(-24.36%)
Dec 22, 2015 0.0028 0.0036 0.0020 0.0033 2,867,249 +0.00(+17.98%)
Dec 21, 2015 0.0025 0.0028 0.0025 0.0028 24,500 +0.00(+11.88%)
Dec 18, 2015 0.0027 0.0028 0.0025 0.0025 115,000 -0.00(-7.41%)
Dec 16, 2015 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Dec 14, 2015 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Dec 11, 2015 0.0026 0.0027 0.0026 0.0027 67,500 +0.00(+0.00%)
Dec 10, 2015 0.0025 0.0027 0.0025 0.0027 95,850 +0.00(+12.50%)
Dec 09, 2015 0.0025 0.0025 0.0023 0.0024 49,024 -0.00(-3.92%)
Dec 03, 2015 0.0025 0.0025 0.0025 0 -0.00(-0.08%)
Dec 01, 2015 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Nov 30, 2015 0.0024 0.0026 0.0024 0.0026 32,679 +0.00(+0.00%)
Nov 23, 2015 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Nov 19, 2015 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Nov 16, 2015 0.0026 0.0026 0.0026 0 +0.00(+23.81%)
Nov 13, 2015 0.0021 0.0021 0.0021 0.0021 50,000 -0.00(-16.00%)
Nov 12, 2015 0.0026 0.0026 0.0025 0.0025 10,000 +0.00(+0.00%)
Nov 10, 2015 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Nov 09, 2015 0.0021 0.0025 0.0021 0.0025 68,900 +0.00(+0.00%)
Nov 05, 2015 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Nov 02, 2015 0.0026 0.0026 0.0026 0 +0.00(+30.00%)
Oct 30, 2015 0.0022 0.0022 0.0020 0.0020 100,000 -0.00(-20.00%)
Oct 29, 2015 0.0020 0.0025 0.0020 0.0025 13,245 +0.00(+11.11%)
Oct 28, 2015 0.0020 0.0022 0.0020 0.0022 20,000 -0.00(-19.64%)
Oct 27, 2015 0.0028 0.0028 0.0028 0.0028 20,000 +0.00(+0.00%)
Oct 26, 2015 0.0026 0.0028 0.0020 0.0028 21,296 +0.00(+0.00%)
Oct 23, 2015 0.0028 0.0028 0.0028 0.0028 12,250 +0.00(+0.00%)
Oct 21, 2015 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Oct 19, 2015 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Oct 16, 2015 0.0028 0.0028 0.0028 0.0028 5,478 +0.00(+40.00%)
Oct 15, 2015 0.0020 0.0020 0.0020 0.0020 95,000 -0.00(-28.57%)
Oct 13, 2015 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Oct 12, 2015 0.0028 0.0028 0.0028 0.0028 6,789 +0.00(+40.00%)
Oct 09, 2015 0.0021 0.0021 0.0020 0.0020 135,500 -0.00(-4.76%)
Oct 08, 2015 0.0021 0.0021 0.0021 0.0021 10,000 -0.00(-25.00%)
Oct 05, 2015 0.0028 0.0028 0.0028 0 +0.00(+3.70%)
Oct 02, 2015 0.0027 0.0027 0.0025 0.0027 48,356 +0.00(+35.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.