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 (%)
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%)
Oct 01, 2015 0.0020 0.0020 0.0020 0.0020 110,000 -0.00(-26.30%)
Sep 30, 2015 0.0027 0.0027 0.0018 0.0027 156,789 +0.00(+0.00%)
Sep 28, 2015 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Sep 25, 2015 0.0027 0.0027 0.0020 0.0027 7,775 +0.00(+35.00%)
Sep 24, 2015 0.0020 0.0020 0.0020 0.0020 70,000 -0.00(-13.04%)
Sep 21, 2015 0.0023 0.0023 0.0023 0 +0.00(+15.00%)
Sep 18, 2015 0.0020 0.0023 0.0020 0.0020 9,116 -0.00(-13.04%)
Sep 17, 2015 0.0023 0.0023 0.0023 0.0023 37,500 +0.00(+4.55%)
Sep 16, 2015 0.0020 0.0022 0.0020 0.0022 1,559,900 +0.00(+10.00%)
Sep 15, 2015 0.0020 0.0020 0.0020 0.0020 71,250 -0.00(-9.09%)
Sep 14, 2015 0.0021 0.0022 0.0021 0.0022 171,500 +0.00(+2.33%)
Sep 11, 2015 0.0028 0.0028 0.0022 0.0022 41,000 -0.00(-25.86%)
Sep 10, 2015 0.0020 0.0029 0.0020 0.0029 1,127,023 +0.00(+0.00%)
Sep 09, 2015 0.0020 0.0029 0.0020 0.0029 15,512 +0.00(+61.11%)
Sep 08, 2015 0.0018 0.0018 0.0018 0.0018 100,000 -0.00(-37.93%)
Sep 04, 2015 0.0029 0.0029 0.0029 0 +0.00(+93.33%)
Sep 03, 2015 0.0015 0.0015 0.0015 0.0015 10,000 -0.00(-25.00%)
Sep 02, 2015 0.0020 0.0020 0.0020 0.0020 40,000 -0.00(-13.04%)
Sep 01, 2015 0.0012 0.0023 0.0012 0.0023 65,470 +0.00(+0.00%)
Aug 28, 2015 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Aug 27, 2015 0.0023 0.0023 0.0023 0.0023 345 +0.00(+4.55%)
Aug 26, 2015 0.0022 0.0022 0.0022 0.0022 25,000 -0.00(-12.00%)
Aug 25, 2015 0.0022 0.0025 0.0022 0.0025 11,235 -0.00(-3.85%)
Aug 24, 2015 0.0022 0.0026 0.0020 0.0026 235,870 -0.00(-3.70%)
Aug 17, 2015 0.0027 0.0027 0.0027 0 +0.00(+11.57%)
Aug 14, 2015 0.0025 0.0025 0.0024 0.0024 35,000 +0.00(+15.24%)
Aug 13, 2015 0.0021 0.0024 0.0021 0.0021 157,000 -0.00(-13.22%)
Aug 12, 2015 0.0025 0.0025 0.0024 0.0024 35,000 +0.00(+21.00%)
Aug 11, 2015 0.0022 0.0022 0.0020 0.0020 274,200 -0.00(-25.93%)
Aug 10, 2015 0.0025 0.0027 0.0025 0.0027 17,367 -0.00(-3.57%)
Aug 05, 2015 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Aug 04, 2015 0.0027 0.0028 0.0025 0.0028 25,289 +0.00(+0.00%)
Aug 03, 2015 0.0028 0.0028 0.0028 0.0028 18,920 +0.00(+0.00%)
Jul 31, 2015 0.0028 0.0028 0.0028 0.0028 10,000 +0.00(+0.00%)
Jul 28, 2015 0.0028 0.0028 0.0028 0 +0.00(+7.69%)
Jul 27, 2015 0.0026 0.0026 0.0026 0.0026 25,361 -0.00(-7.14%)
Jul 23, 2015 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Jul 21, 2015 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Jul 20, 2015 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+0.00%)
Jul 17, 2015 0.0024 0.0030 0.0024 0.0030 451,995 +0.00(+20.00%)
Jul 16, 2015 0.0025 0.0025 0.0025 0.0025 2,000 +0.00(+0.00%)
Jul 15, 2015 0.0024 0.0025 0.0021 0.0025 130,000 -0.00(-3.85%)
Jul 13, 2015 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Jul 10, 2015 0.0026 0.0026 0.0026 0.0026 3,675 +0.00(+23.81%)
Jul 09, 2015 0.0026 0.0026 0.0021 0.0021 115,472 -0.00(-19.23%)
Jul 08, 2015 0.0026 0.0026 0.0026 0.0026 5,137 +0.00(+0.00%)
Jul 07, 2015 0.0024 0.0026 0.0024 0.0026 17,450 +0.00(+18.18%)
Jul 06, 2015 0.0022 0.0022 0.0022 0.0022 70,000 +0.00(+0.00%)
Jul 02, 2015 0.0022 0.0022 0.0022 0 -0.00(-21.43%)
Jun 30, 2015 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Jun 29, 2015 0.0025 0.0028 0.0025 0.0028 90,000 -0.00(-6.67%)
Jun 25, 2015 0.0030 0.0030 0.0030 0 +0.00(+15.38%)
Jun 24, 2015 0.0021 0.0026 0.0020 0.0026 220,000 +0.00(+23.81%)
Jun 23, 2015 0.0024 0.0024 0.0021 0.0021 35,000 -0.00(-19.23%)
Jun 17, 2015 0.0026 0.0026 0.0026 0 -0.00(-3.70%)
Jun 16, 2015 0.0027 0.0027 0.0027 0.0027 10,000 +0.00(+0.00%)
Jun 10, 2015 0.0027 0.0027 0.0027 0 +0.00(+8.00%)
Jun 09, 2015 0.0026 0.0026 0.0025 0.0025 60,600 -0.00(-7.41%)
Jun 08, 2015 0.0027 0.0027 0.0027 0.0027 55,000 +0.00(+0.00%)
Jun 05, 2015 0.0027 0.0027 0.0027 0.0027 12,040 +0.00(+0.00%)
Jun 04, 2015 0.0030 0.0030 0.0027 0.0027 60,000 -0.00(-3.57%)
Jun 03, 2015 0.0026 0.0028 0.0026 0.0028 596,200 +0.00(+7.69%)
Jun 02, 2015 0.0026 0.0026 0.0026 0.0026 156,484 +0.00(+0.00%)
Jun 01, 2015 0.0026 0.0026 0.0026 0.0026 2,786 +0.00(+4.00%)
May 29, 2015 0.0025 0.0025 0.0025 0.0025 11,848 +0.00(+0.00%)
May 28, 2015 0.0026 0.0026 0.0021 0.0025 778,130 -0.00(-3.85%)
May 27, 2015 0.0026 0.0038 0.0022 0.0026 2,980,313 +0.00(+0.00%)
May 26, 2015 0.0026 0.0026 0.0026 0.0026 53,226 +0.00(+23.81%)
May 22, 2015 0.0021 0.0021 0.0021 0 -0.00(-7.08%)
May 21, 2015 0.0023 0.0025 0.0021 0.0023 1,341,400 -0.00(-5.83%)
May 15, 2015 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
May 13, 2015 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
May 06, 2015 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
May 05, 2015 0.0022 0.0022 0.0022 0.0022 25,000 +0.00(+0.00%)
May 04, 2015 0.0021 0.0022 0.0019 0.0022 403,000 -0.00(-12.00%)
May 01, 2015 0.0025 0.0025 0.0023 0.0025 120,145 +0.00(+0.00%)
Apr 30, 2015 0.0024 0.0025 0.0024 0.0025 320,000 +0.00(+4.17%)
Apr 28, 2015 0.0024 0.0024 0.0024 0 +0.00(+4.35%)
Apr 27, 2015 0.0023 0.0023 0.0020 0.0023 30,000 +0.00(+0.00%)
Apr 24, 2015 0.0020 0.0023 0.0020 0.0023 749,000 +0.00(+0.00%)
Apr 23, 2015 0.0023 0.0023 0.0023 0.0023 27,000 +0.00(+0.00%)
Apr 22, 2015 0.0022 0.0023 0.0020 0.0023 2,299,292 +0.00(+4.55%)
Apr 21, 2015 0.0022 0.0022 0.0021 0.0022 386,012 -0.00(-4.35%)
Apr 20, 2015 0.0022 0.0023 0.0021 0.0023 296,000 +0.00(+0.00%)
Apr 17, 2015 0.0021 0.0023 0.0021 0.0023 556,854 +0.00(+4.55%)
Apr 16, 2015 0.0024 0.0024 0.0021 0.0022 112,533 -0.00(-12.00%)
Apr 15, 2015 0.0029 0.0029 0.0022 0.0025 464,800 -0.00(-11.35%)
Apr 14, 2015 0.0040 0.0040 0.0028 0.0028 1,465,400 -0.00(-6.00%)
Apr 13, 2015 0.0027 0.0030 0.0022 0.0030 2,758,713 +0.00(+11.11%)
Apr 10, 2015 0.0030 0.0049 0.0022 0.0027 12,969,732 +0.00(+17.39%)
Apr 06, 2015 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Apr 02, 2015 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Mar 31, 2015 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Mar 30, 2015 0.0023 0.0023 0.0023 0.0023 20,000 +0.00(+0.00%)
Mar 27, 2015 0.0023 0.0023 0.0023 0.0023 17,306 +0.00(+21.05%)
Mar 26, 2015 0.0019 0.0023 0.0019 0.0019 111,276 -0.00(-17.39%)
Mar 24, 2015 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Mar 23, 2015 0.0018 0.0023 0.0018 0.0023 20,187 +0.00(+0.00%)
Mar 20, 2015 0.0023 0.0023 0.0023 0.0023 5,187 +0.00(+4.55%)
Mar 19, 2015 0.0020 0.0022 0.0020 0.0022 22,000 -0.00(-4.35%)
Mar 18, 2015 0.0023 0.0023 0.0023 0.0023 40,000 +0.00(+0.00%)
Mar 16, 2015 0.0023 0.0023 0.0023 0 +0.00(+15.00%)
Mar 13, 2015 0.0021 0.0021 0.0020 0.0020 120,000 +0.00(+11.11%)
Mar 12, 2015 0.0021 0.0021 0.0018 0.0018 790,000 -0.00(-28.00%)
Mar 11, 2015 0.0025 0.0025 0.0025 0.0025 40,000 -0.00(-13.79%)
Mar 05, 2015 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Mar 03, 2015 0.0029 0.0029 0.0029 0 +0.00(+7.41%)
Mar 02, 2015 0.0020 0.0029 0.0020 0.0027 1,015,970 +0.00(+28.57%)
Feb 27, 2015 0.0021 0.0021 0.0021 0.0021 121,000 -0.00(-4.55%)
Feb 26, 2015 0.0021 0.0025 0.0021 0.0022 381,500 +0.00(+10.00%)
Feb 25, 2015 0.0020 0.0020 0.0020 0.0020 90,000 -0.00(-9.09%)
Feb 20, 2015 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Feb 17, 2015 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Feb 13, 2015 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Feb 12, 2015 0.0022 0.0022 0.0018 0.0022 42,000 +0.00(+0.00%)
Feb 11, 2015 0.0021 0.0022 0.0020 0.0022 175,000 +0.00(+4.76%)
Feb 10, 2015 0.0021 0.0021 0.0021 0.0021 15,000 -0.00(-16.00%)
Feb 09, 2015 0.0024 0.0025 0.0017 0.0025 64,000 -0.00(-3.85%)
Feb 05, 2015 0.0026 0.0026 0.0026 0 +0.00(+4.00%)
Feb 04, 2015 0.0024 0.0026 0.0024 0.0025 407,000 +0.00(+13.64%)
Feb 03, 2015 0.0022 0.0024 0.0022 0.0022 34,000 +0.00(+15.79%)
Feb 02, 2015 0.0019 0.0019 0.0019 0.0019 20,000 -0.00(-20.83%)
Jan 30, 2015 0.0024 0.0024 0.0022 0.0024 205,000 +0.00(+0.00%)
Jan 29, 2015 0.0023 0.0024 0.0023 0.0024 340,000 +0.00(+0.00%)
Jan 28, 2015 0.0020 0.0024 0.0016 0.0024 376,400 -0.00(-4.00%)
Jan 27, 2015 0.0024 0.0025 0.0020 0.0025 444,094 +0.00(+0.00%)
Jan 26, 2015 0.0026 0.0026 0.0020 0.0025 1,321,000 +0.00(+0.00%)
Jan 23, 2015 0.0021 0.0025 0.0020 0.0025 701,517 +0.00(+19.05%)
Jan 22, 2015 0.0045 0.0045 0.0021 0.0021 1,110,000 -0.00(-51.16%)
Jan 21, 2015 0.0039 0.0080 0.0024 0.0043 13,949,922 +0.00(+126.32%)
Jan 20, 2015 0.0020 0.0022 0.0019 0.0019 352,344 -0.00(-13.64%)
Jan 16, 2015 0.0022 0.0022 0.0022 0 +0.00(+15.79%)
Jan 15, 2015 0.0018 0.0019 0.0018 0.0019 535,000 +0.00(+11.76%)
Jan 13, 2015 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Jan 12, 2015 0.0018 0.0018 0.0018 0.0018 99,206 +0.00(+5.88%)
Jan 09, 2015 0.0018 0.0018 0.0017 0.0017 245,516 +0.00(+6.25%)
Jan 08, 2015 0.0016 0.0016 0.0016 0.0016 9,522 -0.00(-11.11%)
Jan 05, 2015 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Jan 02, 2015 0.0017 0.0017 0.0017 0.0017 20,000 +0.00(+0.00%)
Dec 30, 2014 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Dec 29, 2014 0.0016 0.0017 0.0016 0.0017 15,240 -0.00(-5.56%)
Dec 22, 2014 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Dec 19, 2014 0.0019 0.0019 0.0014 0.0018 35,500 -0.00(-5.26%)
Dec 18, 2014 0.0014 0.0019 0.0014 0.0019 3,000 +0.00(+0.00%)
Dec 17, 2014 0.0014 0.0019 0.0014 0.0019 291,110 +0.00(+0.00%)
Dec 16, 2014 0.0017 0.0019 0.0017 0.0019 583,000 +0.00(+0.00%)
Dec 15, 2014 0.0017 0.0019 0.0017 0.0019 1,000,050 +0.00(+0.00%)
Dec 12, 2014 0.0017 0.0020 0.0017 0.0019 910,671 -0.00(-5.00%)
Dec 11, 2014 0.0020 0.0020 0.0019 0.0020 169,000 +0.00(+0.00%)
Dec 10, 2014 0.0015 0.0020 0.0013 0.0020 3,643,849 +0.00(+17.65%)
Dec 08, 2014 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Dec 05, 2014 0.0015 0.0015 0.0017 0 +0.00(+13.33%)
Dec 04, 2014 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Dec 03, 2014 0.0017 0.0017 0.0015 0.0017 96,000 +0.00(+13.33%)
Dec 02, 2014 0.0017 0.0017 0.0015 0.0015 27,333 -0.00(-11.76%)
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.