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

Advanced Credit (OP: ACRT )

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 (%)
Oct 29, 2013 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Oct 28, 2013 0.0650 0.0650 0.0550 0.0650 24,613 -0.01(-7.14%)
Oct 25, 2013 0.0590 0.0700 0.0500 0.0700 72,400 +0.00(+0.00%)
Oct 22, 2013 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Oct 18, 2013 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Oct 15, 2013 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
Oct 11, 2013 0.0710 0.0710 0.0710 0 -0.01(-10.13%)
Oct 10, 2013 0.0800 0.0800 0.0790 0.0790 12,000 -0.01(-12.22%)
Oct 03, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 30, 2013 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 27, 2013 0.0950 0.0950 0.0950 0.0950 7,500 +0.01(+5.56%)
Sep 25, 2013 0.0900 0.0900 0.0900 0 +0.01(+11.11%)
Sep 24, 2013 0.0800 0.0810 0.0800 0.0810 38,323 +0.01(+15.71%)
Sep 23, 2013 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Sep 18, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 17, 2013 0.0700 0.0700 0.0700 0.0700 12,870 +0.00(+0.00%)
Sep 16, 2013 0.0700 0.0700 0.0700 0.0700 3,230 +0.01(+16.67%)
Sep 13, 2013 0.0700 0.0700 0.0600 0.0600 54,998 -0.02(-25.00%)
Sep 12, 2013 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+14.29%)
Sep 10, 2013 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Sep 09, 2013 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Sep 06, 2013 0.0900 0.0950 0.0850 0.0850 81,552 -0.00(-5.56%)
Sep 04, 2013 0.0900 0.0900 0.0900 0 +0.00(+2.27%)
Sep 03, 2013 0.0880 0.0880 0.0880 0.0880 3,206 +0.00(+1.15%)
Aug 30, 2013 0.0950 0.0950 0.0870 0.0870 28,000 -0.01(-8.42%)
Aug 29, 2013 0.0800 0.0950 0.0800 0.0950 281,753 +0.01(+18.75%)
Aug 28, 2013 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-11.11%)
Aug 27, 2013 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Aug 26, 2013 0.0950 0.0950 0.0950 0.0950 63,500 +0.00(+0.00%)
Aug 23, 2013 0.0950 0.0950 0.0950 0.0950 3,113 +0.00(+1.06%)
Aug 22, 2013 0.0800 0.0940 0.0700 0.0940 143,600 +0.02(+34.29%)
Aug 21, 2013 0.0800 0.0800 0.0603 0.0700 13,100 -0.01(-12.50%)
Aug 19, 2013 0.0800 0.0800 0.0800 0 +0.02(+39.62%)
Aug 16, 2013 0.0515 0.0750 0.0510 0.0573 562,851 -0.00(-4.50%)
Aug 15, 2013 0.1100 0.1100 0.0500 0.0600 722,043 -0.06(-50.00%)
Aug 14, 2013 0.1300 0.1300 0.1200 0.1200 35,000 -0.01(-7.69%)
Aug 13, 2013 0.1300 0.1300 0.1300 0.1300 30,122 -0.01(-10.34%)
Aug 12, 2013 0.1450 0.1450 0.1450 0.1450 5,000 +0.02(+20.83%)
Aug 09, 2013 0.1500 0.1500 0.1200 0.1200 8,100 -0.02(-14.29%)
Aug 08, 2013 0.1550 0.1600 0.1400 0.1400 456,400 +0.00(+0.00%)
Aug 07, 2013 0.1200 0.1400 0.1050 0.1400 221,000 +0.01(+7.69%)
Aug 06, 2013 0.1100 0.1300 0.1100 0.1300 10,900 -0.01(-7.14%)
Aug 05, 2013 0.1300 0.1400 0.1300 0.1400 50,000 +0.02(+16.67%)
Aug 02, 2013 0.1200 0.1200 0.0800 0.1200 152,298 +0.01(+8.11%)
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.