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 (%)
Feb 29, 2016 0.0930 0.0930 0.0930 0 -0.01(-11.43%)
Feb 26, 2016 0.0949 0.1050 0.0920 0.1050 96,000 +0.02(+30.27%)
Feb 25, 2016 0.0789 0.0806 0.0789 0.0806 32,000 -0.01(-15.16%)
Feb 24, 2016 0.0950 0.0950 0.0950 0.0950 8,000 +0.01(+5.56%)
Feb 23, 2016 0.0900 0.0900 0.0900 0.0900 57,316 -0.01(-5.26%)
Feb 22, 2016 0.0932 0.0950 0.0932 0.0950 56,816 +0.01(+5.56%)
Feb 19, 2016 0.0900 0.0900 0.0895 0.0900 100,000 +0.00(+5.88%)
Feb 17, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 16, 2016 0.0950 0.0950 0.0850 0.0850 49,400 -0.01(-15.00%)
Feb 12, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 11, 2016 0.1050 0.1050 0.0900 0.0900 109,176 +0.00(+0.00%)
Feb 10, 2016 0.1250 0.1250 0.0800 0.0900 432,870 -0.04(-28.00%)
Feb 09, 2016 0.0750 0.1250 0.0750 0.1250 87,375 +0.05(+66.67%)
Feb 08, 2016 0.0700 0.0750 0.0700 0.0750 11,500 +0.00(+0.00%)
Feb 05, 2016 0.0750 0.0750 0.0750 0.0750 1,600 +0.02(+25.42%)
Feb 03, 2016 0.0598 0.0598 0.0598 0 -0.01(-14.57%)
Jan 29, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jan 28, 2016 0.0600 0.0600 0.0600 0.0600 80,000 +0.00(+0.00%)
Jan 27, 2016 0.0600 0.0600 0.0600 0.0600 2,518 +0.00(+0.00%)
Jan 26, 2016 0.0558 0.0600 0.0558 0.0600 50,166 -0.01(-7.69%)
Jan 25, 2016 0.0700 0.0700 0.0650 0.0650 8,704 -0.01(-12.16%)
Jan 21, 2016 0.0740 0.0740 0.0740 0 +0.00(+5.71%)
Jan 20, 2016 0.0750 0.0750 0.0700 0.0700 300 +0.00(+0.00%)
Jan 19, 2016 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Jan 15, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 14, 2016 0.0700 0.0701 0.0700 0.0700 291,734 -0.00(-6.67%)
Jan 13, 2016 0.0750 0.0750 0.0690 0.0750 38,100 +0.02(+30.43%)
Jan 12, 2016 0.0620 0.0620 0.0550 0.0575 25,900 -0.02(-23.33%)
Jan 08, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 07, 2016 0.0600 0.0750 0.0600 0.0750 50,400 +0.01(+25.00%)
Jan 06, 2016 0.0600 0.0600 0.0600 0.0600 15,200 +0.00(+0.00%)
Jan 04, 2016 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
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%)
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.