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 (%)
Dec 14, 2020 0.0320 0.0320 0 +0.00(+0.00%)
Dec 11, 2020 0.0180 0.0250 0.0180 0.0218 28,900 +0.01(+36.25%)
Dec 10, 2020 0.0199 0.0200 0.0149 0.0160 135,807 -0.01(-36.00%)
Dec 09, 2020 0.0210 0.0250 0.0170 0.0250 137,069 +0.00(+21.95%)
Dec 08, 2020 0.0187 0.0260 0.0147 0.0205 1,207,066 -0.00(-13.87%)
Dec 07, 2020 0.0250 0.0250 0.0180 0.0238 139,608 -0.00(-4.80%)
Dec 04, 2020 0.0250 0.0250 0.0186 0.0250 49,300 +0.00(+0.00%)
Dec 03, 2020 0.0200 0.0250 0.0200 0.0250 6,735 +0.00(+24.38%)
Dec 02, 2020 0.0250 0.0250 0.0201 0.0201 2,821 -0.00(-19.60%)
Dec 01, 2020 0.0300 0.0300 0.0186 0.0250 4,287 -0.00(-16.67%)
Nov 30, 2020 0.0243 0.0327 0.0243 0.0300 61,058 +0.00(+0.00%)
Nov 27, 2020 0.0300 0.0325 0.0300 0.0300 145,800 +0.00(+10.70%)
Nov 25, 2020 0.0243 0.0271 0.0241 0.0271 17,400 -0.00(-4.91%)
Nov 24, 2020 0.0201 0.0300 0.0182 0.0285 78,408 +0.00(+13.55%)
Nov 23, 2020 0.0201 0.0300 0.0201 0.0251 34,717 +0.00(+22.44%)
Nov 20, 2020 0.0253 0.0253 0.0205 0.0205 5,000 +0.00(+0.99%)
Nov 19, 2020 0.0203 0.0250 0.0203 0.0203 31,100 -0.00(-18.47%)
Nov 18, 2020 0.0226 0.0249 0.0226 0.0249 20,500 +0.00(+18.01%)
Nov 17, 2020 0.0223 0.0226 0.0211 0.0211 2,101 -0.00(-15.60%)
Nov 16, 2020 0.0201 0.0250 0.0201 0.0250 29,198 +0.00(+23.76%)
Nov 13, 2020 0.0275 0.0275 0.0200 0.0202 17,500 -0.01(-23.77%)
Nov 12, 2020 0.0250 0.0280 0.0250 0.0265 36,238 -0.00(-1.85%)
Nov 11, 2020 0.0186 0.0270 0.0186 0.0270 153,623 +0.01(+45.95%)
Nov 10, 2020 0.0185 0.0185 0.0185 0.0185 30,180 +0.00(+1.09%)
Nov 09, 2020 0.0200 0.0200 0.0180 0.0183 64,864 +0.00(+1.67%)
Nov 06, 2020 0.0180 0.0180 0.0180 0.0180 8,000 -0.00(-1.64%)
Nov 05, 2020 0.0185 0.0185 0.0183 0.0183 21,938 -0.00(-1.08%)
Nov 04, 2020 0.0186 0.0186 0.0185 0.0185 14,959 -0.00(-7.50%)
Nov 03, 2020 0.0200 0.0200 0.0193 0.0200 11,525 +0.00(+8.11%)
Nov 02, 2020 0.0185 0.0185 0.0185 0.0185 1,132 -0.00(-6.57%)
Oct 30, 2020 0.0198 0.0198 0.0198 0.0198 200 +0.00(+7.03%)
Oct 29, 2020 0.0185 0.0185 0.0185 0.0185 500 +0.00(+0.00%)
Oct 28, 2020 0.0185 0.0202 0.0185 0.0185 28,420 +0.00(+0.00%)
Oct 27, 2020 0.0219 0.0219 0.0185 0.0185 9,700 +0.00(+0.00%)
Oct 26, 2020 0.0202 0.0202 0.0185 0.0185 5,020 -0.00(-7.50%)
Oct 23, 2020 0.0220 0.0220 0.0185 0.0200 254,900 -0.00(-2.44%)
Oct 22, 2020 0.0250 0.0250 0.0205 0.0205 20,098 +0.00(+2.50%)
Oct 21, 2020 0.0200 0.0200 0.0200 0.0200 27,645 -0.00(-9.09%)
Oct 20, 2020 0.0220 0.0220 0.0220 55 +0.00(+0.00%)
Oct 19, 2020 0.0220 0.0220 0.0220 0.0220 1,530 +0.00(+0.00%)
Oct 16, 2020 0.0220 0.0290 0.0220 0.0220 12,300 -0.00(-0.90%)
Oct 15, 2020 0.0220 0.0251 0.0220 0.0222 7,620 -0.00(-11.20%)
Oct 14, 2020 0.0268 0.0280 0.0250 0.0250 21,354 +0.00(+19.05%)
Oct 13, 2020 0.0210 0.0250 0.0201 0.0210 188,930 +0.00(+0.00%)
Oct 12, 2020 0.0240 0.0255 0.0210 0.0210 33,023 -0.00(-17.65%)
Oct 09, 2020 0.0218 0.0290 0.0218 0.0255 28,800 -0.00(-12.07%)
Oct 08, 2020 0.0259 0.0290 0.0259 0.0290 3,180 +0.01(+26.64%)
Oct 07, 2020 0.0290 0.0290 0.0229 0.0229 14,116 -0.00(-2.14%)
Oct 06, 2020 0.0228 0.0234 0.0228 0.0234 563 +0.00(+2.63%)
Oct 05, 2020 0.0259 0.0259 0.0228 0.0228 806 -0.00(-11.97%)
Oct 02, 2020 0.0228 0.0259 0.0228 0.0259 5,900 -0.00(-10.69%)
Oct 01, 2020 0.0228 0.0290 0.0228 0.0290 6,793 +0.00(+0.00%)
Sep 30, 2020 0.0210 0.0290 0.0210 0.0290 67,941 +0.01(+31.82%)
Sep 29, 2020 0.0230 0.0240 0.0210 0.0220 119,701 -0.00(-15.38%)
Sep 28, 2020 0.0232 0.0280 0.0228 0.0260 130,365 -0.00(-7.14%)
Sep 25, 2020 0.0245 0.0280 0.0245 0.0280 21,000 +0.00(+6.87%)
Sep 24, 2020 0.0250 0.0262 0.0230 0.0262 48,728 -0.00(-12.67%)
Sep 23, 2020 0.0250 0.0300 0.0250 0.0300 44,000 +0.00(+0.00%)
Sep 22, 2020 0.0370 0.0370 0.0244 0.0300 207,456 +0.00(+0.00%)
Sep 21, 2020 0.0330 0.0330 0.0300 0.0300 188,079 -0.00(-9.09%)
Sep 18, 2020 0.0310 0.0330 0.0300 0.0330 107,000 +0.00(+6.45%)
Sep 17, 2020 0.0312 0.0340 0.0310 0.0310 47,296 -0.00(-0.64%)
Sep 16, 2020 0.0312 0.0312 0.0312 0.0312 5,080 -0.00(-0.32%)
Sep 15, 2020 0.0310 0.0356 0.0310 0.0313 18,775 +0.00(+2.29%)
Sep 14, 2020 0.0380 0.0380 0.0306 0.0306 60,006 -0.00(-11.30%)
Sep 11, 2020 0.0305 0.0345 0.0305 0.0345 2,700 +0.00(+13.11%)
Sep 10, 2020 0.0400 0.0400 0.0305 0.0305 56,000 -0.00(-7.29%)
Sep 09, 2020 0.0328 0.0364 0.0328 0.0329 6,875 -0.01(-17.75%)
Sep 08, 2020 0.0382 0.0455 0.0382 0.0400 33,656 -0.01(-13.98%)
Sep 04, 2020 0.0465 0.0465 0.0465 0.0465 10,000 +0.01(+16.25%)
Sep 03, 2020 0.0360 0.0446 0.0360 0.0400 105,383 +0.00(+1.01%)
Sep 02, 2020 0.0360 0.0465 0.0360 0.0396 21,392 -0.01(-14.84%)
Sep 01, 2020 0.0350 0.0490 0.0350 0.0465 409,368 +0.01(+32.86%)
Aug 31, 2020 0.0375 0.0375 0.0350 0.0350 398,328 -0.00(-0.57%)
Aug 28, 2020 0.0350 0.0375 0.0350 0.0352 35,400 +0.00(+0.57%)
Aug 27, 2020 0.0350 0.0350 0.0325 0.0350 35,775 +0.00(+0.00%)
Aug 26, 2020 0.0325 0.0350 0.0325 0.0350 234,040 +0.01(+16.67%)
Aug 25, 2020 0.0345 0.0345 0.0300 0.0300 111,245 -0.00(-6.25%)
Aug 24, 2020 0.0300 0.0345 0.0290 0.0320 148,765 +0.00(+10.34%)
Aug 21, 2020 0.0300 0.0345 0.0280 0.0290 46,900 -0.00(-9.09%)
Aug 20, 2020 0.0335 0.0335 0.0230 0.0319 146,701 -0.00(-8.86%)
Aug 19, 2020 0.0350 0.0350 0.0320 0.0350 147,579 +0.00(+9.03%)
Aug 18, 2020 0.0321 0.0321 0.0321 0.0321 1,154 -0.00(-1.23%)
Aug 17, 2020 0.0320 0.0350 0.0320 0.0325 92,396 -0.00(-1.52%)
Aug 14, 2020 0.0440 0.0440 0.0330 0.0330 15,000 -0.00(-12.93%)
Aug 13, 2020 0.0320 0.0410 0.0320 0.0379 45,968 +0.00(+11.47%)
Aug 12, 2020 0.0410 0.0410 0.0340 0.0340 106,904 +0.00(+6.25%)
Aug 11, 2020 0.0365 0.0365 0.0320 0.0320 4,039 -0.01(-21.95%)
Aug 10, 2020 0.0336 0.0410 0.0336 0.0410 218,000 +0.01(+17.14%)
Aug 07, 2020 0.0380 0.0410 0.0350 0.0350 64,200 +0.00(+7.69%)
Aug 06, 2020 0.0350 0.0415 0.0325 0.0325 274,215 -0.00(-1.52%)
Aug 05, 2020 0.0375 0.0390 0.0320 0.0330 99,456 -0.01(-17.50%)
Aug 04, 2020 0.0350 0.0425 0.0350 0.0400 63,982 +0.00(+0.00%)
Aug 03, 2020 0.0433 0.0540 0.0325 0.0400 21,300 +0.00(+0.00%)
Jul 31, 2020 0.0500 0.0500 0.0400 0.0400 41,500 +0.00(+0.00%)
Jul 30, 2020 0.0500 0.0590 0.0305 0.0400 162,548 +0.00(+0.00%)
Jul 29, 2020 0.0400 0.0400 0.0400 0.0400 14,926 +0.00(+0.00%)
Jul 28, 2020 0.0380 0.0400 0.0380 0.0400 3,032 +0.00(+11.11%)
Jul 27, 2020 0.0499 0.0500 0.0360 0.0360 87,962 -0.00(-5.26%)
Jul 24, 2020 0.0690 0.0690 0.0351 0.0380 200,300 -0.00(-0.52%)
Jul 23, 2020 0.0450 0.0450 0.0321 0.0382 152,733 -0.01(-14.92%)
Jul 22, 2020 0.0300 0.0800 0.0300 0.0449 1,363,157 +0.01(+49.67%)
Jul 21, 2020 0.0333 0.0350 0.0300 0.0300 41,045 -0.00(-4.76%)
Jul 20, 2020 0.0450 0.0450 0.0300 0.0315 21,078 +0.00(+3.28%)
Jul 17, 2020 0.0346 0.0350 0.0300 0.0305 146,900 -0.00(-11.85%)
Jul 16, 2020 0.0320 0.0346 0.0250 0.0346 388,486 +0.00(+8.12%)
Jul 15, 2020 0.0360 0.0390 0.0255 0.0320 117,103 -0.00(-11.11%)
Jul 14, 2020 0.0351 0.0400 0.0351 0.0360 40,440 -0.00(-9.77%)
Jul 13, 2020 0.0412 0.0490 0.0351 0.0399 72,728 +0.00(+14.00%)
Jul 10, 2020 0.0455 0.0490 0.0350 0.0350 101,800 -0.01(-30.00%)
Jul 09, 2020 0.0418 0.0500 0.0400 0.0500 32,294 +0.01(+11.11%)
Jul 08, 2020 0.0355 0.0549 0.0350 0.0450 323,999 -0.01(-18.18%)
Jul 07, 2020 0.0253 0.0850 0.0230 0.0550 1,287,317 +0.03(+100.00%)
Jul 06, 2020 0.0338 0.0388 0.0240 0.0275 211,501 -0.00(-8.33%)
Jul 02, 2020 0.0389 0.0389 0.0281 0.0300 227,300 +0.00(+0.00%)
Jul 01, 2020 0.0450 0.0450 0.0220 0.0300 347,988 -0.01(-25.00%)
Jun 30, 2020 0.0513 0.0700 0.0330 0.0400 315,184 +0.00(+0.00%)
Jun 29, 2020 0.0400 0.0400 0.0380 0.0400 217,596 +0.00(+0.00%)
Jun 26, 2020 0.0702 0.0702 0.0360 0.0400 784,500 -0.03(-42.86%)
Jun 25, 2020 0.0950 0.1200 0.0700 0.0700 317,095 -0.04(-36.36%)
Jun 24, 2020 0.0933 0.1180 0.0700 0.1100 94,152 -0.01(-6.78%)
Jun 23, 2020 0.0700 0.1500 0.0600 0.1180 343,543 +0.05(+68.57%)
Jun 22, 2020 0.2000 0.2000 0.0470 0.0700 1,374,102 -0.20(-74.07%)
Jun 19, 2020 0.2700 0.3100 0.2700 0.2700 2,700 +0.00(+0.00%)
Jun 18, 2020 0.2700 0.2700 0.2700 0.2700 370 +0.00(+0.00%)
Jun 17, 2020 0.2700 0.2700 0.2700 0.2700 811 -0.03(-10.00%)
Jun 16, 2020 0.2999 0.3000 0.2999 0.3000 5,566 +0.04(+14.50%)
Jun 15, 2020 0.3300 0.3300 0.2620 0.2620 3,370 -0.07(-20.61%)
Jun 12, 2020 0.2500 0.3800 0.2500 0.3300 8,000 +0.02(+4.76%)
Jun 11, 2020 0.3150 0.3150 0.3150 0.3150 200 +0.02(+5.00%)
Jun 10, 2020 0.3000 0.3000 0.3000 9 +0.00(+0.00%)
Jun 09, 2020 0.3250 0.3300 0.2800 0.3000 8,137 -0.02(-6.25%)
Jun 08, 2020 0.3650 0.3650 0.2300 0.3200 7,470 +0.02(+6.67%)
Jun 05, 2020 0.1000 0.3650 0.1000 0.3000 6,100 -0.05(-14.29%)
Jun 04, 2020 0.3000 0.3700 0.3000 0.3500 7,025 +0.09(+34.62%)
Jun 03, 2020 0.3100 0.3100 0.2311 0.2600 10,109 -0.01(-1.89%)
Jun 02, 2020 0.3400 0.3500 0.2500 0.2650 112,554 -0.08(-24.29%)
Jun 01, 2020 0.3450 0.3500 0.3200 0.3500 17,172 +0.01(+2.94%)
May 29, 2020 0.3450 0.3450 0.3400 0.3400 5,700 +0.02(+6.25%)
May 28, 2020 0.3500 0.3500 0.3150 0.3200 921 +0.00(+0.00%)
May 27, 2020 0.2850 0.3200 0.2850 0.3200 16,706 +0.04(+12.28%)
May 26, 2020 0.2575 0.2850 0.2575 0.2850 2,070 +0.03(+11.76%)
May 22, 2020 0.2500 0.2875 0.2500 0.2550 6,000 -0.02(-5.56%)
May 21, 2020 0.2700 0.2750 0.2700 0.2700 2,521 +0.01(+1.89%)
May 20, 2020 0.2800 0.3000 0.2650 0.2650 39,102 -0.02(-5.36%)
May 19, 2020 0.3100 0.3100 0.2500 0.2800 21,248 +0.03(+11.11%)
May 18, 2020 0.2500 0.3200 0.2000 0.2520 30,181 -0.03(-11.58%)
May 15, 2020 0.3200 0.3200 0.2500 0.2850 900 -0.04(-10.94%)
May 14, 2020 0.3000 0.3200 0.2500 0.3200 16,179 +0.00(+0.00%)
May 13, 2020 0.3300 0.3400 0.2600 0.3200 1,684 +0.01(+3.23%)
May 12, 2020 0.2800 0.3100 0.2700 0.3100 6,436 +0.01(+3.33%)
May 11, 2020 0.3150 0.3150 0.2600 0.3000 5,206 -0.02(-4.76%)
May 08, 2020 0.2600 0.3150 0.2600 0.3150 400 +0.00(+0.80%)
May 07, 2020 0.3000 0.3250 0.2500 0.3125 1,835 -0.01(-3.85%)
May 06, 2020 0.3499 0.3499 0.3000 0.3250 31,751 -0.02(-4.55%)
May 05, 2020 0.3655 0.3800 0.3400 0.3405 32,579 -0.05(-12.69%)
May 04, 2020 0.4000 0.4000 0.3850 0.3900 127,269 -0.01(-1.27%)
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.