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 (%)
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%)
Jan 02, 2013 0.1810 0.1930 0.1800 0.1800 116,000 -0.01(-6.74%)
Dec 31, 2012 0.1850 0.1930 0.1850 0.1930 22,000 +0.01(+4.89%)
Dec 28, 2012 0.1840 0.1840 0.1840 0.1840 12,500 +0.00(+2.22%)
Dec 27, 2012 0.1800 0.1840 0.1800 0.1800 129,000 +0.00(+0.00%)
Dec 26, 2012 0.1850 0.1850 0.1800 0.1800 15,000 -0.01(-2.70%)
Dec 24, 2012 0.1850 0.1850 0.1850 0.1850 5,500 +0.01(+2.78%)
Dec 21, 2012 0.1810 0.1890 0.1800 0.1800 79,700 -0.00(-2.17%)
Dec 20, 2012 0.1800 0.1900 0.1800 0.1840 46,534 +0.01(+3.66%)
Dec 19, 2012 0.1850 0.1850 0.1600 0.1775 185,966 +0.02(+10.94%)
Dec 17, 2012 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 14, 2012 0.1500 0.1550 0.1400 0.1550 87,000 +0.01(+3.33%)
Dec 13, 2012 0.1400 0.1500 0.1400 0.1500 70,000 +0.01(+7.14%)
Dec 12, 2012 0.1400 0.1400 0.1350 0.1400 61,300 +0.00(+0.00%)
Dec 11, 2012 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Dec 10, 2012 0.1350 0.1400 0.1350 0.1400 67,000 +0.00(+2.26%)
Dec 07, 2012 0.1390 0.1400 0.1350 0.1369 71,000 -0.00(-1.51%)
Dec 06, 2012 0.1300 0.1390 0.1300 0.1390 3,000 +0.00(+1.46%)
Dec 05, 2012 0.1390 0.1400 0.1370 0.1370 106,700 -0.00(-1.44%)
Dec 04, 2012 0.1400 0.1500 0.1390 0.1390 343,764 +0.00(+0.72%)
Nov 30, 2012 0.1380 0.1380 0.1380 0.1380 10,000 -0.01(-4.83%)
Nov 29, 2012 0.1400 0.1450 0.1400 0.1450 12,000 +0.01(+5.84%)
Nov 28, 2012 0.1370 0.1370 0.1370 0.1370 10,000 +0.00(+0.00%)
Nov 27, 2012 0.1420 0.1420 0.1370 0.1370 30,000 -0.00(-3.52%)
Nov 26, 2012 0.1400 0.1420 0.1390 0.1420 31,000 +0.00(+2.16%)
Nov 24, 2012 0.1390 0.1390 0.1390 0.1390 10,000 +0.00(+0.00%)
Nov 23, 2012 0.1390 0.1390 0.1390 0.1390 10,000 -0.01(-5.76%)
Nov 21, 2012 0.1390 0.1475 0.1390 0.1475 13,000 +0.01(+7.66%)
Nov 20, 2012 0.1380 0.1380 0.1370 0.1370 10,000 -0.00(-0.72%)
Nov 19, 2012 0.1475 0.1475 0.1380 0.1380 5,250 +0.00(+0.73%)
Nov 15, 2012 0.1370 0.1370 0.1370 0 -0.02(-11.61%)
Nov 12, 2012 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Nov 09, 2012 0.1650 0.1650 0.1650 0.1650 5,400 +0.01(+3.13%)
Nov 08, 2012 0.1620 0.1660 0.1600 0.1600 47,320 -0.01(-3.61%)
Nov 06, 2012 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Nov 05, 2012 0.1700 0.1700 0.1650 0.1660 57,000 +0.00(+2.15%)
Nov 02, 2012 0.1650 0.1650 0.1625 0.1625 20,000 -0.02(-9.67%)
Nov 01, 2012 0.1799 0.1799 0.1799 0.1799 4,500 +0.01(+5.82%)
Oct 31, 2012 0.1800 0.1800 0.1700 0.1700 9,062 +0.00(+0.00%)
Oct 26, 2012 0.1700 0.1700 0.1700 0 -0.00(-0.58%)
Oct 25, 2012 0.1900 0.1900 0.1710 0.1710 39,000 -0.01(-3.39%)
Oct 23, 2012 0.1770 0.1770 0.1770 0 -0.01(-3.38%)
Oct 19, 2012 0.1800 0.2300 0.1700 0.1832 136,500 +0.02(+12.05%)
Oct 18, 2012 0.1660 0.1660 0.1600 0.1635 30,000 -0.02(-9.17%)
Oct 17, 2012 0.1600 0.1800 0.1600 0.1800 26,500 +0.02(+10.09%)
Oct 16, 2012 0.1660 0.1660 0.1635 0.1635 15,000 +0.01(+4.81%)
Oct 15, 2012 0.1560 0.1560 0.1560 0.1560 10,000 -0.02(-13.33%)
Oct 09, 2012 0.1800 0.1800 0.1800 0 -0.01(-3.23%)
Oct 08, 2012 0.1860 0.1860 0.1860 0.1860 5,000 +0.00(+0.00%)
Oct 06, 2012 0.1860 0.1860 0.1860 0.1860 5,000 +0.00(+0.00%)
Oct 05, 2012 0.1860 0.1860 0.1860 0.1860 5,000 -0.00(-0.53%)
Oct 04, 2012 0.1900 0.1900 0.1870 0.1870 10,000 -0.00(-1.58%)
Oct 03, 2012 0.1900 0.2200 0.1900 0.1900 14,700 -0.01(-3.55%)
Oct 02, 2012 0.2000 0.2000 0.1970 0.1970 10,000 -0.02(-10.45%)
Oct 01, 2012 0.2200 0.2200 0.2200 0.2200 450 +0.02(+10.00%)
Sep 28, 2012 0.2000 0.2100 0.2000 0.2000 25,000 -0.01(-3.29%)
Sep 27, 2012 0.2060 0.2100 0.2029 0.2068 52,000 -0.01(-6.68%)
Sep 25, 2012 0.2216 0.2216 0.2216 0 -0.00(-1.51%)
Sep 24, 2012 0.2250 0.2250 0.2250 0.2250 5,000 -0.02(-10.00%)
Sep 20, 2012 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Sep 19, 2012 0.2500 0.2500 0.2300 0.2300 6,200 +0.00(+0.00%)
Sep 18, 2012 0.2300 0.2300 0.2300 0.2300 4,500 +0.00(+0.00%)
Sep 17, 2012 0.2300 0.2500 0.2300 0.2300 11,000 -0.02(-8.00%)
Sep 14, 2012 0.2350 0.2500 0.2350 0.2500 25,000 +0.01(+4.17%)
Sep 13, 2012 0.2400 0.2400 0.2400 0.2400 10,000 +0.02(+9.09%)
Sep 11, 2012 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Sep 10, 2012 0.2000 0.2000 0.2000 0.2000 8,000 -0.04(-16.67%)
Sep 07, 2012 0.2100 0.2600 0.2100 0.2400 19,700 +0.04(+20.00%)
Aug 27, 2012 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 24, 2012 0.2100 0.2100 0.2100 0.2100 4,500 +0.00(+1.55%)
Aug 23, 2012 0.2100 0.2100 0.2068 0.2068 9,000 -0.01(-6.00%)
Aug 22, 2012 0.2200 0.2200 0.2200 0.2200 9,000 +0.00(+0.00%)
Aug 20, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 17, 2012 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Aug 16, 2012 0.2200 0.2200 0.2200 0.2200 16,000 -0.01(-4.35%)
Aug 15, 2012 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Aug 13, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 11, 2012 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Aug 10, 2012 0.2300 0.2300 0.2300 0.2300 10,000 +0.02(+9.52%)
Aug 08, 2012 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Aug 06, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 03, 2012 0.2300 0.2300 0.2300 0.2300 6,000 -0.02(-8.00%)
Aug 01, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 31, 2012 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Jul 30, 2012 0.2500 0.2500 0.2500 0.2500 3,000 -0.10(-28.57%)
Jul 26, 2012 0.3500 0.3500 0.3500 0 +0.13(+59.09%)
Jul 14, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 13, 2012 0.2200 0.2200 0.2200 0.2200 900 -0.00(-0.45%)
Jul 12, 2012 0.2210 0.2210 0.2210 0.2210 900 -0.03(-11.60%)
Jul 05, 2012 0.2500 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jun 29, 2012 0.2800 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jun 10, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 08, 2012 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Jun 06, 2012 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Jun 05, 2012 0.2800 0.2800 0.2800 0.2800 2,500 -0.05(-15.15%)
Jun 04, 2012 0.3300 0.3300 0.3300 0.3300 8,500 +0.00(+0.00%)
May 31, 2012 0.3300 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
May 30, 2012 0.3500 0.3500 0.3500 0.3500 20,000 -0.03(-7.89%)
May 24, 2012 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
May 18, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 16, 2012 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
May 15, 2012 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
May 10, 2012 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
May 09, 2012 0.3500 0.3500 0.3500 0.3500 2,500 -0.03(-7.89%)
May 08, 2012 0.3800 0.3800 0.3800 0.3800 5,000 -0.01(-2.56%)
May 07, 2012 0.3900 0.3900 0.3900 0.3900 10,000 +0.01(+2.63%)
May 04, 2012 0.3800 0.3800 0.3800 0.3800 10,138 +0.00(+0.00%)
Apr 27, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 26, 2012 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Apr 25, 2012 0.3800 0.3800 0.3800 0.3800 5,162 +0.00(+0.00%)
Apr 24, 2012 0.3300 0.4500 0.3300 0.3800 15,000 +0.03(+8.57%)
Apr 23, 2012 0.3500 0.3700 0.3500 0.3500 12,000 -0.03(-7.89%)
Apr 16, 2012 0.3800 0.3800 0.3800 0 -0.07(-15.56%)
Apr 11, 2012 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Apr 10, 2012 0.5000 0.5000 0.5000 0.5000 600 +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.