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 (%)
Apr 30, 2020 0.4100 0.4800 0.3500 0.3750 151,068 -0.10(-21.87%)
Apr 29, 2020 0.3600 0.4800 0.3600 0.4800 124,689 +0.05(+11.63%)
Apr 28, 2020 0.4800 0.4900 0.4000 0.4300 69,140 -0.05(-10.42%)
Apr 27, 2020 0.4000 0.5000 0.3500 0.4800 19,680 +0.00(+0.00%)
Apr 24, 2020 0.4310 0.4800 0.3500 0.4800 61,700 +0.05(+11.63%)
Apr 23, 2020 0.4550 0.4800 0.3520 0.4300 17,600 -0.05(-10.42%)
Apr 22, 2020 0.5100 0.5100 0.4200 0.4800 40,068 -0.02(-3.98%)
Apr 21, 2020 0.5500 0.5500 0.4000 0.4999 21,613 -0.10(-16.68%)
Apr 20, 2020 0.4000 0.6000 0.4000 0.6000 87,069 +0.19(+47.24%)
Apr 17, 2020 0.4990 0.4990 0.3600 0.4075 24,500 +0.05(+13.19%)
Apr 16, 2020 0.3945 0.4400 0.3200 0.3600 31,071 -0.00(-0.63%)
Apr 15, 2020 0.3500 0.3945 0.3000 0.3623 5,300 +0.01(+3.51%)
Apr 14, 2020 0.3450 0.3950 0.3338 0.3500 17,000 +0.03(+8.53%)
Apr 13, 2020 0.3450 0.3450 0.3000 0.3225 52,152 -0.01(-3.15%)
Apr 09, 2020 0.3450 0.3450 0.3150 0.3330 36,700 +0.02(+5.21%)
Apr 08, 2020 0.2500 0.3165 0.2500 0.3165 43,773 +0.03(+8.58%)
Apr 07, 2020 0.2100 0.2915 0.2100 0.2915 22,092 +0.04(+16.60%)
Apr 06, 2020 0.2700 0.3300 0.2500 0.2500 14,015 -0.02(-7.75%)
Apr 03, 2020 0.2580 0.2710 0.2500 0.2710 7,100 +0.02(+8.40%)
Apr 02, 2020 0.2500 0.2500 0.2500 0.2500 13,296 +0.00(+0.00%)
Apr 01, 2020 0.2300 0.2625 0.2300 0.2500 34,435 +0.02(+8.46%)
Mar 31, 2020 0.2200 0.2500 0.2200 0.2305 6,097 +0.01(+4.77%)
Mar 30, 2020 0.2220 0.2800 0.2200 0.2200 124,895 -0.03(-12.70%)
Mar 27, 2020 0.2329 0.3450 0.2200 0.2520 44,500 +0.03(+14.55%)
Mar 26, 2020 0.2329 0.2329 0.2200 0.2200 25,807 -0.00(-0.81%)
Mar 25, 2020 0.2229 0.2299 0.2120 0.2218 33,130 +0.00(+0.82%)
Mar 24, 2020 0.2260 0.2260 0.2000 0.2200 64,061 +0.00(+0.00%)
Mar 23, 2020 0.2380 0.2400 0.2200 0.2200 10,318 +0.00(+0.00%)
Mar 20, 2020 0.1954 0.2400 0.1954 0.2200 16,600 -0.02(-8.33%)
Mar 19, 2020 0.2220 0.2400 0.2200 0.2400 6,780 +0.02(+9.09%)
Mar 18, 2020 0.2380 0.2380 0.2200 0.2200 73,483 +0.00(+0.00%)
Mar 17, 2020 0.2220 0.2400 0.2200 0.2200 15,873 -0.01(-4.35%)
Mar 16, 2020 0.2400 0.2400 0.2200 0.2300 1,498 -0.01(-4.17%)
Mar 13, 2020 0.2400 0.2400 0.2200 0.2400 8,100 +0.00(+0.84%)
Mar 12, 2020 0.2163 0.2380 0.1975 0.2380 45,679 +0.01(+3.48%)
Mar 11, 2020 0.2100 0.2300 0.2100 0.2300 10,620 -0.01(-4.13%)
Mar 10, 2020 0.2200 0.2499 0.2100 0.2399 59,110 +0.02(+9.05%)
Mar 09, 2020 0.2200 0.2500 0.2200 0.2200 44,395 -0.01(-2.22%)
Mar 06, 2020 0.2399 0.2399 0.2250 0.2250 15,300 -0.02(-7.22%)
Mar 05, 2020 0.2500 0.2500 0.2300 0.2425 26,103 +0.02(+10.23%)
Mar 04, 2020 0.2500 0.2500 0.2200 0.2200 27,505 -0.03(-11.96%)
Mar 03, 2020 0.2350 0.2499 0.2150 0.2499 60,468 -0.00(-1.81%)
Mar 02, 2020 0.3500 0.3500 0.2000 0.2545 64,462 -0.05(-15.17%)
Feb 28, 2020 0.2200 0.3850 0.2100 0.3000 86,700 +0.08(+36.36%)
Feb 27, 2020 0.2145 0.2250 0.2100 0.2200 15,790 +0.00(+0.00%)
Feb 26, 2020 0.2300 0.2300 0.2100 0.2200 1,452 -0.01(-6.38%)
Feb 25, 2020 0.2150 0.2350 0.2150 0.2350 42,902 +0.00(+2.17%)
Feb 24, 2020 0.2200 0.2550 0.1800 0.2300 743,652 +0.01(+4.55%)
Feb 21, 2020 0.2300 0.2550 0.1800 0.2200 63,700 -0.03(-12.00%)
Feb 20, 2020 0.2300 0.2500 0.2219 0.2500 20,850 +0.02(+8.70%)
Feb 19, 2020 0.2301 0.2494 0.1800 0.2300 56,993 -0.02(-9.80%)
Feb 18, 2020 0.2575 0.2800 0.2550 0.2550 11,961 -0.03(-8.93%)
Feb 14, 2020 0.2800 0.2800 0.2550 0.2800 7,000 +0.03(+12.00%)
Feb 13, 2020 0.2500 0.2500 0.2500 0.2500 578 -0.02(-7.41%)
Feb 12, 2020 0.2700 0.3000 0.2700 0.2700 97,912 +0.03(+12.50%)
Feb 11, 2020 0.2800 0.2900 0.2000 0.2400 67,654 -0.03(-11.11%)
Feb 10, 2020 0.2300 0.3000 0.2300 0.2700 82,030 +0.00(+0.00%)
Feb 07, 2020 0.3463 0.3500 0.2200 0.2700 214,600 -0.08(-23.40%)
Feb 06, 2020 0.3525 0.3525 0.3525 0.3525 307 -0.01(-2.08%)
Feb 05, 2020 0.2800 0.3800 0.2800 0.3600 482,269 +0.08(+28.57%)
Feb 04, 2020 0.3500 0.3750 0.2800 0.2800 246,659 -0.10(-25.53%)
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.