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 28, 2017 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Feb 27, 2017 0.0940 0.0940 0.0940 0.0940 910 -0.01(-5.91%)
Feb 23, 2017 0.0999 0.0999 0.0999 0 -0.00(-0.10%)
Feb 22, 2017 0.0840 0.1000 0.0740 0.1000 77,200 +0.01(+6.38%)
Feb 17, 2017 0.0940 0.0940 0.0940 0 -0.01(-6.00%)
Feb 15, 2017 0.1000 0.1000 0.1000 0 -0.00(-1.56%)
Feb 14, 2017 0.1000 0.1050 0.1000 0.1016 39,000 -0.01(-5.06%)
Feb 13, 2017 0.1000 0.1090 0.1000 0.1070 29,943 +0.00(+1.90%)
Feb 09, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.54%)
Feb 08, 2017 0.0950 0.0950 0.0950 0.0950 1,500 +0.00(+4.38%)
Feb 07, 2017 0.0902 0.0910 0.0902 0.0910 56,000 -0.01(-9.00%)
Feb 06, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+10.99%)
Feb 03, 2017 0.1000 0.1000 0.0901 0.0901 31,000 -0.03(-23.00%)
Feb 01, 2017 0.1170 0.1170 0.1170 0 -0.00(-1.67%)
Jan 31, 2017 0.1000 0.1199 0.1000 0.1190 13,304 +0.02(+19.00%)
Jan 27, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 26, 2017 0.1040 0.1040 0.1000 0.1000 12,000 +0.00(+0.00%)
Jan 25, 2017 0.1000 0.1000 0.1000 0.1000 29,904 +0.01(+11.11%)
Jan 24, 2017 0.0900 0.0950 0.0900 0.0900 31,633 -0.02(-18.18%)
Jan 23, 2017 0.1005 0.1100 0.0950 0.1100 63,600 -0.02(-15.38%)
Jan 19, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 18, 2017 0.1400 0.1400 0.1300 0.1300 38,600 -0.01(-7.62%)
Jan 17, 2017 0.1500 0.1500 0.1000 0.1407 195,000 -0.04(-21.78%)
Jan 13, 2017 0.1799 0.1799 0.1799 0 +0.00(+1.07%)
Jan 11, 2017 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Jan 10, 2017 0.1780 0.1780 0.1779 0.1780 10,948 +0.03(+18.67%)
Jan 03, 2017 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Dec 30, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 28, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 23, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 22, 2016 0.1950 0.1950 0.1900 0.1900 21,746 -0.01(-2.56%)
Dec 21, 2016 0.1700 0.1950 0.1700 0.1950 14,900 +0.02(+14.71%)
Dec 20, 2016 0.1700 0.1700 0.1700 0.1700 50,054 -0.00(-0.18%)
Dec 15, 2016 0.1703 0.1703 0.1703 0 +0.04(+26.05%)
Dec 14, 2016 0.1351 0.1351 0.1351 0.1351 6,500 -0.06(-32.45%)
Dec 12, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.31%)
Dec 09, 2016 0.1725 0.2090 0.1450 0.2090 9,506 +0.04(+20.11%)
Dec 08, 2016 0.1900 0.1900 0.1740 0.1740 2,200 +0.01(+5.45%)
Dec 07, 2016 0.1500 0.1650 0.1500 0.1650 27,000 +0.02(+17.86%)
Dec 06, 2016 0.1370 0.1400 0.1370 0.1400 58,981 +0.00(+1.25%)
Dec 05, 2016 0.1100 0.1400 0.1100 0.1383 54,024 +0.02(+15.23%)
Dec 02, 2016 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+10.56%)
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.