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

Asia Carbon Industries (OP: ACRB )

N/A UNCHANGED
Last Price Updated: 3:24 PM EDT, Aug 26, 2022 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 (%)
Dec 31, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2013 0.0220 0.0350 0.0206 0.0350 97,300 +0.01(+59.09%)
Dec 27, 2013 0.0220 0.0220 0.0220 0.0220 5,500 +0.00(+0.00%)
Dec 23, 2013 0.0220 0.0220 0.0220 0 +0.00(+4.76%)
Dec 18, 2013 0.0210 0.0210 0.0210 0.0210 0 -0.00(-8.70%)
Dec 16, 2013 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Dec 13, 2013 0.0230 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Dec 11, 2013 0.0230 0.0230 0.0230 0.0230 0 -0.01(-23.33%)
Dec 10, 2013 0.0300 0.0300 0.0300 0.0300 79,999 +0.00(+0.00%)
Dec 05, 2013 0.0300 0.0300 0.0300 0 -0.01(-30.72%)
Dec 04, 2013 0.0500 0.0500 0.0400 0.0433 26,000 +0.02(+116.50%)
Dec 03, 2013 0.0210 0.0210 0.0200 0.0200 21,000 -0.02(-42.86%)
Nov 27, 2013 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 25, 2013 0.0400 0.0400 0.0400 0 +0.02(+90.48%)
Nov 22, 2013 0.0210 0.0210 0.0210 0.0210 6,000 -0.01(-27.59%)
Nov 15, 2013 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Nov 13, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 11, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 08, 2013 0.0250 0.0300 0.0250 0.0300 12,300 +0.00(+0.00%)
Nov 04, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 29, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 22, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 21, 2013 0.0250 0.0300 0.0250 0.0300 110,000 +0.00(+0.00%)
Oct 17, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 14, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 10, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 07, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 04, 2013 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Oct 03, 2013 0.0280 0.0300 0.0280 0.0300 41,800 +0.00(+0.00%)
Oct 02, 2013 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Oct 01, 2013 0.0300 0.0300 0.0300 0.0300 1,602 +0.01(+36.36%)
Sep 27, 2013 0.0300 0.0300 0.0220 0.0220 16,500 -0.01(-26.67%)
Sep 26, 2013 0.0255 0.0300 0.0210 0.0300 35,350 +0.00(+0.00%)
Sep 25, 2013 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 24, 2013 0.0280 0.0310 0.0260 0.0300 343,600 -0.01(-25.00%)
Sep 23, 2013 0.0400 0.0400 0.0400 0.0400 600 -0.00(-11.11%)
Sep 16, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 12, 2013 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 06, 2013 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Sep 03, 2013 0.0410 0.0410 0.0410 0 -0.00(-2.38%)
Aug 30, 2013 0.0420 0.0450 0.0410 0.0420 573,934 -0.00(-6.67%)
Aug 29, 2013 0.0800 0.0800 0.0372 0.0450 370,594 -0.06(-55.45%)
Aug 26, 2013 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Aug 22, 2013 0.1010 0.1010 0.1010 0 -0.01(-8.18%)
Aug 21, 2013 0.1011 0.1100 0.1011 0.1100 200,000 -0.01(-8.33%)
Aug 19, 2013 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 15, 2013 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 12, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 09, 2013 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Aug 07, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 02, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 01, 2013 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Jul 30, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 29, 2013 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Jul 26, 2013 0.0990 0.0990 0.0900 0.0950 72,700 +0.01(+18.75%)
Jul 23, 2013 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 22, 2013 0.0800 0.0900 0.0710 0.0900 44,742 +0.00(+0.00%)
Jul 17, 2013 0.0900 0.0900 0.0900 0 +0.01(+13.92%)
Jul 11, 2013 0.0790 0.0790 0.0790 0 -0.01(-7.06%)
Jul 10, 2013 0.0850 0.0850 0.0850 0.0850 2,500 +0.00(+3.66%)
Jul 05, 2013 0.0820 0.0820 0.0820 0.0820 0 +0.00(+1.23%)
Jul 01, 2013 0.0810 0.0810 0.0810 0 +0.00(+5.06%)
Jun 25, 2013 0.0771 0.0771 0.0771 0.0771 0 -0.02(-18.76%)
Jun 24, 2013 0.0900 0.0949 0.0765 0.0949 181,000 +0.00(+5.44%)
Jun 21, 2013 0.0725 0.0900 0.0725 0.0900 249,211 +0.00(+0.00%)
Jun 20, 2013 0.0780 0.0941 0.0710 0.0900 564,420 +0.00(+5.88%)
Jun 19, 2013 0.0900 0.0900 0.0810 0.0850 439,400 -0.01(-10.05%)
Jun 18, 2013 0.0945 0.0945 0.0945 0.0945 150,000 -0.00(-0.53%)
Jun 17, 2013 0.0960 0.0980 0.0900 0.0950 149,000 +0.01(+5.56%)
Jun 14, 2013 0.0760 0.0900 0.0760 0.0900 330,200 +0.00(+0.00%)
Jun 13, 2013 0.1021 0.1037 0.0810 0.0900 343,900 -0.01(-13.21%)
Jun 12, 2013 0.0900 0.1037 0.0800 0.1037 203,000 +0.01(+15.22%)
Jun 11, 2013 0.0990 0.0990 0.0851 0.0900 329,000 -0.01(-10.00%)
Jun 10, 2013 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jun 07, 2013 0.0861 0.1000 0.0861 0.1000 189,000 +0.00(+0.00%)
Jun 05, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.10%)
Jun 04, 2013 0.0990 0.1038 0.0990 0.0999 87,000 -0.01(-9.02%)
Jun 03, 2013 0.1200 0.1200 0.0800 0.1098 427,900 -0.01(-11.09%)
May 31, 2013 0.1110 0.1250 0.1000 0.1235 321,560 -0.01(-4.93%)
May 30, 2013 0.1023 0.1299 0.1011 0.1299 254,500 +0.02(+23.71%)
May 29, 2013 0.1251 0.1251 0.0800 0.1050 288,240 -0.02(-16.07%)
May 24, 2013 0.1251 0.1251 0.1251 0 -0.01(-10.64%)
May 22, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 17, 2013 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
May 16, 2013 0.1250 0.1250 0.1250 0.1250 4,000 -0.01(-10.65%)
May 14, 2013 0.1399 0.1399 0.1399 0 +0.00(+0.00%)
May 13, 2013 0.1399 0.1399 0.1399 0.1399 2,740 +0.00(+0.00%)
May 09, 2013 0.1399 0.1399 0.1399 0 -0.01(-6.67%)
May 08, 2013 0.1499 0.1499 0.1499 0.1499 2,000 +0.03(+24.92%)
May 02, 2013 0.1200 0.1200 0.1200 0 -0.03(-21.10%)
May 01, 2013 0.1521 0.1521 0.1521 0.1521 5,000 +0.03(+26.75%)
Apr 30, 2013 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
Apr 29, 2013 0.1300 0.1300 0.1021 0.1200 86,200 +0.00(+0.00%)
Apr 26, 2013 0.1056 0.1200 0.1025 0.1200 8,010 +0.02(+17.07%)
Apr 25, 2013 0.1030 0.1030 0.1025 0.1025 20,000 -0.03(-21.15%)
Apr 24, 2013 0.1300 0.1300 0.0980 0.1300 67,990 +0.01(+12.07%)
Apr 23, 2013 0.1400 0.1400 0.1160 0.1160 11,300 -0.01(-8.66%)
Apr 19, 2013 0.1270 0.1270 0.1270 0.1270 0 -0.00(-0.08%)
Apr 18, 2013 0.1599 0.1599 0.1271 0.1271 15,000 +0.00(+0.00%)
Apr 17, 2013 0.1271 0.1669 0.1271 0.1271 25,000 -0.01(-5.85%)
Apr 15, 2013 0.1350 0.1350 0.1350 0 -0.01(-6.25%)
Apr 12, 2013 0.1460 0.1460 0.1440 0.1440 42,583 -0.01(-4.00%)
Apr 11, 2013 0.1601 0.1601 0.1500 0.1500 97,378 -0.02(-9.09%)
Apr 10, 2013 0.1601 0.1650 0.1600 0.1650 190,900 +0.00(+3.06%)
Apr 02, 2013 0.1601 0.1601 0.1601 0 +0.01(+6.31%)
Apr 01, 2013 0.1650 0.1650 0.1506 0.1506 8,122 +0.00(+0.27%)
Mar 27, 2013 0.1502 0.1502 0.1502 0 +0.00(+2.88%)
Mar 26, 2013 0.1610 0.1610 0.1460 0.1460 32,000 -0.02(-9.32%)
Mar 25, 2013 0.1899 0.1899 0.1599 0.1610 75,000 -0.03(-16.67%)
Mar 22, 2013 0.1600 0.1932 0.1360 0.1932 44,000 +0.04(+28.80%)
Mar 21, 2013 0.1600 0.1600 0.1500 0.1500 32,000 -0.05(-24.74%)
Mar 18, 2013 0.1993 0.1993 0.1993 0 +0.05(+35.58%)
Mar 15, 2013 0.1470 0.1470 0.1470 0.1470 1,000 -0.03(-18.29%)
Mar 14, 2013 0.1590 0.1800 0.1500 0.1799 29,222 +0.02(+12.44%)
Mar 13, 2013 0.1620 0.1620 0.1600 0.1600 6,000 -0.00(-1.84%)
Mar 12, 2013 0.1630 0.1630 0.1630 0.1630 7,500 +0.00(+0.00%)
Mar 11, 2013 0.1620 0.1800 0.1620 0.1630 105,900 -0.00(-0.61%)
Mar 08, 2013 0.1640 0.1640 0.1640 0.1640 250 -0.01(-3.53%)
Mar 07, 2013 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+8.28%)
Mar 06, 2013 0.1730 0.2199 0.1570 0.1570 43,000 -0.03(-17.37%)
Mar 04, 2013 0.1900 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Mar 01, 2013 0.2089 0.2499 0.1961 0.2200 58,500 +0.01(+2.33%)
Feb 28, 2013 0.1999 0.2150 0.1999 0.2150 12,500 +0.03(+16.22%)
Feb 27, 2013 0.2000 0.2000 0.1850 0.1850 70,000 -0.01(-2.63%)
Feb 26, 2013 0.1861 0.1901 0.1861 0.1900 20,500 -0.00(-1.04%)
Feb 22, 2013 0.2500 0.2500 0.1900 0.1920 11,140 +0.01(+3.23%)
Feb 21, 2013 0.2400 0.2600 0.1850 0.1860 92,000 -0.05(-20.85%)
Feb 20, 2013 0.2200 0.2350 0.1850 0.2350 50,500 +0.01(+6.82%)
Feb 19, 2013 0.1800 0.2390 0.1710 0.2200 131,400 +0.05(+29.41%)
Feb 14, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 13, 2013 0.1700 0.1700 0.1700 0.1700 12,300 +0.00(+0.00%)
Feb 12, 2013 0.1800 0.1870 0.1700 0.1700 84,000 -0.01(-5.56%)
Feb 11, 2013 0.1790 0.1850 0.1700 0.1800 198,325 +0.01(+5.88%)
Feb 08, 2013 0.1700 0.1710 0.1700 0.1700 15,000 +0.00(+0.00%)
Feb 07, 2013 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Feb 06, 2013 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-0.58%)
Feb 04, 2013 0.1940 0.1940 0.1710 0.1710 17,500 -0.01(-5.00%)
Feb 01, 2013 0.1810 0.1810 0.1800 0.1800 50,000 -0.01(-5.26%)
Jan 30, 2013 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jan 29, 2013 0.1900 0.1900 0.1700 0.1800 140,000 -0.02(-8.63%)
Jan 28, 2013 0.1700 0.2400 0.1700 0.1970 147,500 -0.00(-1.50%)
Jan 25, 2013 0.2000 0.2000 0.2000 0.2000 31,000 -0.05(-20.00%)
Jan 24, 2013 0.2000 0.2900 0.1860 0.2500 73,450 +0.02(+8.70%)
Jan 23, 2013 0.1900 0.3240 0.1900 0.2300 271,299 +0.04(+21.05%)
Jan 22, 2013 0.1900 0.1900 0.1740 0.1900 25,050 +0.00(+0.00%)
Jan 18, 2013 0.1900 0.1900 0.1900 0.1900 1,685 +0.01(+5.56%)
Jan 16, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 15, 2013 0.1800 0.1800 0.1800 0.1800 25,800 +0.01(+6.89%)
Jan 14, 2013 0.1900 0.1940 0.1684 0.1684 40,975 -0.01(-6.44%)
Jan 12, 2013 0.1700 0.1950 0.1700 0.1800 246,500 +0.00(+0.00%)
Jan 11, 2013 0.1700 0.1950 0.1700 0.1800 246,500 +0.02(+12.50%)
Jan 10, 2013 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Jan 09, 2013 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+1.27%)
Jan 08, 2013 0.1800 0.1800 0.1580 0.1580 59,400 -0.01(-7.60%)
Jan 07, 2013 0.1750 0.1750 0.1710 0.1710 25,100 -0.00(-2.29%)
Jan 04, 2013 0.1800 0.1825 0.1710 0.1750 38,100 -0.01(-2.78%)
Jan 03, 2013 0.1850 0.1850 0.1800 0.1800 6,300 +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.