accesso Technology Group plc (LOQPF)
OTCMKTS · Delayed Price · Currency is USD
4.120
+0.210 (5.37%)
At close: Sep 4, 2026
LOQPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.37% | 720 |
| Sep 3, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -5.33% | 100 |
| Jun 5, 2026 | 3.99 | 4.13 | 3.99 | 4.13 | 4.13 | 18.00% | 5,600 |
| May 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | 5,000 |
| May 1, 2026 | 3.72 | 3.72 | 3.38 | 3.38 | 3.38 | -5.32% | 10,106 |
| Apr 24, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.11% | 137 |
| Apr 22, 2026 | 3.73 | 3.73 | 3.55 | 3.57 | 3.57 | 4.20% | 10,107 |
| Apr 16, 2026 | 3.61 | 3.61 | 3.43 | 3.43 | 3.43 | 2.39% | 10,109 |