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 (%)
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%)
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%)
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.