Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aac Holdings Inc (OP: AACH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 0.3800 0.3800 0.3800 0.3800 34,800 +0.01(+2.70%)
Jan 30, 2020 0.3800 0.4000 0.3600 0.3700 38,507 +0.02(+5.71%)
Jan 29, 2020 0.3400 0.3500 0.3400 0.3500 111,876 +0.03(+9.37%)
Jan 28, 2020 0.3250 0.3500 0.3150 0.3200 94,615 -0.03(-8.57%)
Jan 27, 2020 0.4100 0.4100 0.3050 0.3500 339,596 -0.06(-14.63%)
Jan 24, 2020 0.4500 0.4500 0.4000 0.4100 99,800 -0.01(-2.38%)
Jan 23, 2020 0.5200 0.5200 0.3768 0.4200 141,435 -0.09(-17.65%)
Jan 22, 2020 0.5499 0.5499 0.5100 0.5100 25,037 -0.04(-7.26%)
Jan 21, 2020 0.5650 0.5849 0.5475 0.5499 44,675 -0.02(-2.67%)
Jan 17, 2020 0.6000 0.6800 0.5100 0.5650 283,100 -0.05(-8.13%)
Jan 16, 2020 0.6200 0.6479 0.6150 0.6150 127,508 -0.01(-0.81%)
Jan 15, 2020 0.6265 0.6265 0.6150 0.6200 9,597 -0.02(-2.36%)
Jan 14, 2020 0.6255 0.6549 0.5800 0.6350 55,372 -0.01(-1.93%)
Jan 13, 2020 0.6200 0.6750 0.6200 0.6475 10,865 +0.03(+4.44%)
Jan 10, 2020 0.6050 0.6813 0.6050 0.6200 34,400 -0.03(-4.62%)
Jan 09, 2020 0.6399 0.6600 0.6070 0.6500 57,674 +0.05(+8.33%)
Jan 08, 2020 0.6550 0.7000 0.5900 0.6000 79,406 -0.04(-6.25%)
Jan 07, 2020 0.6100 0.7000 0.6100 0.6400 15,810 +0.04(+6.67%)
Jan 06, 2020 0.5700 0.8400 0.5700 0.6000 71,500 +0.00(+0.00%)
Jan 03, 2020 0.5900 0.6050 0.5800 0.6000 48,000 +0.06(+12.15%)
Jan 02, 2020 0.5200 0.5350 0.4500 0.5350 4,964 -0.00(-0.91%)
Dec 31, 2019 0.5400 0.6000 0.4020 0.5399 56,000 +0.02(+3.83%)
Dec 30, 2019 0.5500 0.5650 0.5000 0.5200 75,892 -0.03(-5.45%)
Dec 27, 2019 0.5700 0.5900 0.5500 0.5500 29,900 -0.05(-8.32%)
Dec 26, 2019 0.6000 0.6000 0.5501 0.5999 60,782 -0.02(-3.24%)
Dec 24, 2019 0.6200 0.6350 0.5800 0.6200 22,300 -0.02(-3.13%)
Dec 23, 2019 0.6400 0.6699 0.6200 0.6400 52,306 -0.01(-1.54%)
Dec 20, 2019 0.6950 0.6999 0.6400 0.6500 47,500 -0.02(-2.99%)
Dec 19, 2019 0.7000 0.7000 0.5850 0.6700 199,268 +0.02(+3.08%)
Dec 18, 2019 0.6200 0.6800 0.5378 0.6500 150,170 +0.00(+0.00%)
Dec 17, 2019 0.6200 0.7200 0.6200 0.6500 36,439 +0.01(+1.56%)
Dec 16, 2019 0.7000 0.7800 0.6400 0.6400 11,987 +0.00(+0.00%)
Dec 13, 2019 0.6850 0.7750 0.6200 0.6400 49,300 -0.11(-14.67%)
Dec 12, 2019 0.6600 0.7900 0.6600 0.7500 73,399 +0.07(+10.29%)
Dec 11, 2019 0.8050 0.8050 0.6500 0.6800 142,213 -0.10(-12.82%)
Dec 10, 2019 0.7500 0.7800 0.7500 0.7800 20,260 +0.02(+2.63%)
Dec 09, 2019 0.7900 0.8300 0.7000 0.7600 68,511 -0.04(-5.00%)
Dec 06, 2019 0.7800 0.8900 0.7800 0.8000 50,200 +0.02(+2.56%)
Dec 05, 2019 0.7690 0.7800 0.7660 0.7800 1,742 -0.04(-4.88%)
Dec 04, 2019 0.7400 0.8200 0.7400 0.8200 12,377 +0.00(+0.00%)
Dec 03, 2019 0.7050 0.8200 0.7050 0.8200 158,374 +0.11(+15.49%)
Dec 02, 2019 0.6500 0.7100 0.6500 0.7100 21,060 +0.06(+9.23%)
Nov 29, 2019 0.6400 0.6800 0.6400 0.6500 15,800 +0.01(+1.56%)
Nov 27, 2019 0.6600 0.6600 0.6000 0.6400 25,300 +0.04(+6.67%)
Nov 26, 2019 0.6000 0.6600 0.5800 0.6000 20,312 +0.00(+0.00%)
Nov 25, 2019 0.5550 0.6150 0.5300 0.6000 118,863 +0.00(+0.00%)
Nov 22, 2019 0.6600 0.6650 0.5500 0.6000 18,900 -0.10(-14.24%)
Nov 21, 2019 0.7588 0.7588 0.6798 0.6996 30,504 -0.05(-6.72%)
Nov 20, 2019 0.7800 0.7800 0.7450 0.7500 13,468 -0.01(-1.64%)
Nov 19, 2019 0.7450 0.7925 0.7450 0.7625 2,688 +0.01(+1.67%)
Nov 18, 2019 0.7000 0.8400 0.7000 0.7500 66,334 +0.03(+4.17%)
Nov 15, 2019 0.7050 0.8950 0.7050 0.7200 143,400 +0.02(+2.13%)
Nov 14, 2019 0.7450 0.7700 0.6550 0.7050 117,950 -0.05(-6.93%)
Nov 13, 2019 0.6500 0.7700 0.6500 0.7575 59,486 -0.04(-5.31%)
Nov 12, 2019 0.8800 0.9000 0.7300 0.8000 228,690 -0.16(-16.67%)
Nov 11, 2019 1.090 1.090 0.8100 0.9600 254,561 -0.13(-11.93%)
Nov 08, 2019 1.080 1.200 0.9500 1.090 579,500 +0.06(+5.83%)
Nov 07, 2019 0.9100 1.100 0.8950 1.030 1,125,007 +0.15(+17.06%)
Nov 06, 2019 0.7100 1.190 0.7100 0.8799 1,190,068 +0.13(+17.32%)
Nov 05, 2019 0.4500 0.7800 0.4500 0.7500 608,326 +0.30(+66.67%)
Nov 04, 2019 0.4000 0.4500 0.4000 0.4500 43,276 +0.04(+9.76%)
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.