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 (%)
Dec 31, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 23, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 18, 2015 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Dec 17, 2015 0.0900 0.0900 0.0695 0.0790 147,391 -0.01(-12.22%)
Dec 16, 2015 0.0705 0.0900 0.0705 0.0900 29,997 +0.03(+50.00%)
Dec 14, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 11, 2015 0.0700 0.0710 0.0600 0.0650 101,142 -0.02(-27.54%)
Dec 09, 2015 0.0897 0.0897 0.0897 0 -0.01(-8.93%)
Dec 08, 2015 0.0615 0.0985 0.0615 0.0985 110,100 +0.00(+2.93%)
Dec 04, 2015 0.0957 0.0957 0.0957 0 +0.03(+36.71%)
Dec 03, 2015 0.0715 0.1052 0.0700 0.0700 240,900 -0.04(-36.36%)
Dec 02, 2015 0.1099 0.1100 0.1099 0.1100 12,000 +0.01(+5.87%)
Dec 01, 2015 0.1300 0.1300 0.0550 0.1039 72,232 -0.03(-21.88%)
Nov 30, 2015 0.0761 0.1330 0.0761 0.1330 116,538 +0.00(+3.10%)
Nov 27, 2015 0.0700 0.1290 0.0670 0.1290 110,000 +0.06(+84.29%)
Nov 25, 2015 0.0700 0.0700 0.0700 0 +0.01(+18.64%)
Nov 24, 2015 0.0566 0.0590 0.0546 0.0590 111,900 +0.00(+7.27%)
Nov 23, 2015 0.0680 0.0775 0.0550 0.0550 59,500 -0.03(-31.25%)
Nov 20, 2015 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Nov 19, 2015 0.0650 0.0800 0.0650 0.0800 167,500 -0.01(-11.11%)
Nov 17, 2015 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Nov 16, 2015 0.0600 0.0850 0.0600 0.0600 106,700 +0.00(+3.45%)
Nov 12, 2015 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
Nov 11, 2015 0.0400 0.0600 0.0400 0.0600 75,000 +0.00(+3.61%)
Nov 10, 2015 0.0600 0.0600 0.0579 0.0579 50,000 -0.01(-17.27%)
Nov 09, 2015 0.0700 0.0700 0.0600 0.0700 179,000 -0.02(-22.22%)
Nov 06, 2015 0.0610 0.0900 0.0350 0.0900 241,000 +0.03(+47.54%)
Nov 05, 2015 0.0650 0.0650 0.0610 0.0610 217,000 -0.01(-12.86%)
Oct 30, 2015 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Oct 22, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 21, 2015 0.0800 0.0800 0.0800 0.0800 46,000 -0.01(-5.88%)
Oct 20, 2015 0.0850 0.0850 0.0750 0.0850 111,000 -0.00(-5.56%)
Oct 19, 2015 0.0960 0.0960 0.0900 0.0900 41,000 -0.01(-10.00%)
Oct 13, 2015 0.1000 0.1000 0.1000 0 -0.01(-10.71%)
Oct 12, 2015 0.1041 0.1190 0.1041 0.1120 63,858 +0.01(+7.59%)
Oct 09, 2015 0.1169 0.1190 0.1041 0.1041 94,000 -0.01(-9.96%)
Oct 07, 2015 0.1156 0.1156 0.1156 0 +0.00(+4.15%)
Oct 06, 2015 0.1100 0.1110 0.1100 0.1110 140,500 +0.00(+0.91%)
Oct 05, 2015 0.1100 0.1100 0.1100 0.1100 35,000 +0.00(+0.09%)
Oct 02, 2015 0.1070 0.1100 0.1000 0.1099 110,100 +0.00(+2.71%)
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.