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 (%)
Mar 31, 2017 0.0023 0.0023 0.0018 0.0023 2,708,263 -0.00(-4.65%)
Mar 30, 2017 0.0025 0.0025 0.0025 0.0025 4,419 +0.00(+0.00%)
Mar 24, 2017 0.0025 0.0025 0.0025 0 +0.00(+11.55%)
Mar 23, 2017 0.0024 0.0024 0.0022 0.0022 22,462 +0.00(+15.79%)
Mar 22, 2017 0.0019 0.0019 0.0019 0.0019 100,000 +0.00(+0.00%)
Mar 16, 2017 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Mar 15, 2017 0.0020 0.0020 0.0019 0.0019 17,500 +0.00(+0.00%)
Mar 13, 2017 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Mar 08, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Mar 07, 2017 0.0019 0.0020 0.0019 0.0020 200,000 -0.00(-9.09%)
Mar 03, 2017 0.0022 0.0022 0.0022 0 -0.00(-14.06%)
Mar 02, 2017 0.0020 0.0026 0.0018 0.0026 1,541,000 -0.00(-1.54%)
Feb 21, 2017 0.0026 0.0026 0.0026 0 +0.00(+30.00%)
Feb 17, 2017 0.0020 0.0020 0.0020 0 -0.00(-23.08%)
Feb 06, 2017 0.0026 0.0026 0.0026 0 +0.00(+2.36%)
Jan 31, 2017 0.0025 0.0025 0.0025 0 -0.00(-15.33%)
Jan 27, 2017 0.0030 0.0030 0.0030 0 +0.00(+30.43%)
Jan 26, 2017 0.0025 0.0026 0.0020 0.0023 614,152 +0.00(+15.00%)
Jan 25, 2017 0.0020 0.0020 0.0020 0.0020 314,286 -0.00(-26.47%)
Jan 24, 2017 0.0027 0.0027 0.0027 0.0027 1,001 +0.00(+36.00%)
Jan 23, 2017 0.0020 0.0020 0.0020 0.0020 25,001 -0.00(-26.47%)
Jan 13, 2017 0.0027 0.0027 0.0027 0 +0.00(+8.80%)
Jan 10, 2017 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jan 05, 2017 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jan 03, 2017 0.0025 0.0025 0.0025 0 -0.00(-13.79%)
Dec 29, 2016 0.0029 0.0029 0.0029 0 +0.00(+1.40%)
Dec 28, 2016 0.0031 0.0031 0.0024 0.0029 16,000 +0.00(+50.53%)
Dec 27, 2016 0.0022 0.0022 0.0019 0.0019 50,000 -0.00(-45.71%)
Dec 23, 2016 0.0035 0.0035 0.0035 0 -0.00(-2.78%)
Dec 22, 2016 0.0036 0.0036 0.0036 0.0036 9,800 +0.00(+1.12%)
Dec 21, 2016 0.0036 0.0036 0.0036 0.0036 5,000 +0.00(+0.00%)
Dec 20, 2016 0.0023 0.0036 0.0021 0.0036 117,702 +0.00(+14.84%)
Dec 19, 2016 0.0032 0.0033 0.0024 0.0031 216,700 -0.00(-22.50%)
Dec 16, 2016 0.0045 0.0045 0.0040 0.0040 29,800 +0.00(+14.29%)
Dec 14, 2016 0.0035 0.0035 0.0035 0 -0.00(-14.95%)
Dec 13, 2016 0.0042 0.0042 0.0040 0.0041 68,000 -0.00(-8.56%)
Dec 12, 2016 0.0045 0.0045 0.0045 0.0045 10,000 +0.00(+7.14%)
Dec 08, 2016 0.0042 0.0042 0.0042 0 -0.00(-30.00%)
Dec 05, 2016 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 02, 2016 0.0065 0.0066 0.0060 0.0060 4,000 +0.00(+33.33%)
Nov 30, 2016 0.0045 0.0045 0.0045 1 -0.00(-33.82%)
Nov 28, 2016 0.0068 0.0068 0.0068 0 -0.00(-1.45%)
Nov 22, 2016 0.0069 0.0069 0.0069 0 +0.00(+15.00%)
Nov 21, 2016 0.0060 0.0060 0.0060 0.0060 50,000 +0.00(+0.00%)
Nov 18, 2016 0.0043 0.0060 0.0040 0.0060 76,485 +0.00(+20.00%)
Nov 14, 2016 0.0050 0.0050 0.0050 0 -0.00(-15.25%)
Nov 11, 2016 0.0037 0.0059 0.0036 0.0059 70,000 +0.00(+22.92%)
Nov 09, 2016 0.0048 0.0048 0.0048 0 +0.00(+5.56%)
Nov 08, 2016 0.0045 0.0045 0.0045 0.0045 7,250 +0.00(+29.91%)
Nov 07, 2016 0.0035 0.0035 0.0035 0.0035 9,000 -0.00(-28.57%)
Nov 03, 2016 0.0049 0.0049 0.0049 0 -0.00(-3.92%)
Nov 02, 2016 0.0048 0.0051 0.0048 0.0051 200 +0.00(+45.71%)
Nov 01, 2016 0.0035 0.0035 0.0035 0.0035 351 -0.00(-33.96%)
Oct 31, 2016 0.0053 0.0053 0.0053 0.0053 10,000 -0.00(-3.64%)
Oct 28, 2016 0.0040 0.0057 0.0031 0.0055 307,591 +0.00(+0.18%)
Oct 27, 2016 0.0055 0.0055 0.0054 0.0055 50,200 +0.00(+3.58%)
Oct 26, 2016 0.0057 0.0057 0.0053 0.0053 33,654 -0.00(-7.02%)
Oct 25, 2016 0.0059 0.0060 0.0054 0.0057 87,000 -0.00(-1.72%)
Oct 24, 2016 0.0047 0.0058 0.0047 0.0058 623,000 +0.00(+26.09%)
Oct 21, 2016 0.0047 0.0048 0.0046 0.0046 287,649 -0.00(-2.13%)
Oct 20, 2016 0.0046 0.0047 0.0046 0.0047 145,000 +0.00(+6.33%)
Oct 19, 2016 0.0045 0.0046 0.0044 0.0044 183,923 +0.00(+2.79%)
Oct 18, 2016 0.0039 0.0043 0.0039 0.0043 360,201 +0.00(+16.22%)
Oct 17, 2016 0.0032 0.0039 0.0032 0.0037 421,030 +0.00(+21.75%)
Oct 14, 2016 0.0029 0.0030 0.0029 0.0030 172,000 +0.00(+21.56%)
Oct 13, 2016 0.0040 0.0040 0.0020 0.0025 1,582,418 -0.00(-37.50%)
Oct 12, 2016 0.0046 0.0049 0.0040 0.0040 430,322 -0.00(-11.11%)
Oct 11, 2016 0.0046 0.0046 0.0045 0.0045 50,000 -0.00(-22.41%)
Oct 10, 2016 0.0057 0.0058 0.0057 0.0058 2,126 +0.00(+16.00%)
Oct 07, 2016 0.0050 0.0050 0.0050 0.0050 10,000 -0.00(-13.79%)
Oct 06, 2016 0.0058 0.0058 0.0058 0.0058 15,000 +0.00(+0.00%)
Oct 05, 2016 0.0050 0.0058 0.0050 0.0058 10,100 +0.00(+0.00%)
Oct 04, 2016 0.0059 0.0059 0.0058 0.0058 8,575 +0.00(+0.00%)
Oct 03, 2016 0.0050 0.0058 0.0050 0.0058 40,050 -0.00(-1.69%)
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%)
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.