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 (%)
Apr 27, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 26, 2016 0.1150 0.1150 0.1150 0.1150 4,779 +0.01(+15.00%)
Apr 25, 2016 0.1000 0.1000 0.1000 0.1000 22,000 -0.01(-13.04%)
Apr 20, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Apr 19, 2016 0.1100 0.1100 0.1100 0.1100 3,218 +0.00(+0.00%)
Apr 18, 2016 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Apr 15, 2016 0.1000 0.1100 0.1000 0.1100 145,000 +0.01(+10.00%)
Apr 14, 2016 0.1000 0.1100 0.1000 0.1000 72,900 -0.00(-4.76%)
Apr 13, 2016 0.0940 0.1050 0.0900 0.1050 74,000 +0.02(+23.53%)
Apr 08, 2016 0.0850 0.0850 0.0850 0 -0.01(-7.61%)
Mar 30, 2016 0.0920 0.0920 0.0920 0 +0.00(+4.55%)
Mar 29, 2016 0.0900 0.0900 0.0880 0.0880 80,000 -0.01(-6.38%)
Mar 24, 2016 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
Mar 23, 2016 0.0940 0.0950 0.0940 0.0950 23,853 +0.00(+1.06%)
Mar 22, 2016 0.1000 0.1000 0.0940 0.0940 6,647 +0.01(+17.50%)
Mar 18, 2016 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Mar 17, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+7.53%)
Mar 15, 2016 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Mar 14, 2016 0.0790 0.0930 0.0790 0.0930 36,900 +0.01(+17.03%)
Mar 04, 2016 0.0795 0.0795 0.0795 0 -0.01(-14.55%)
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%)
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%)
Oct 01, 2015 0.1060 0.1070 0.1049 0.1070 111,000 +0.00(+0.94%)
Sep 30, 2015 0.0950 0.1200 0.0950 0.1060 390,480 +0.01(+6.00%)
Sep 29, 2015 0.0990 0.1000 0.0990 0.1000 93,200 +0.00(+0.00%)
Sep 28, 2015 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Sep 25, 2015 0.1000 0.1000 0.1000 0.1000 20,410 +0.00(+0.00%)
Sep 24, 2015 0.0970 0.1000 0.0922 0.1000 80,160 +0.00(+2.04%)
Sep 22, 2015 0.0980 0.0980 0.0980 0 +0.00(+1.03%)
Sep 21, 2015 0.0901 0.0990 0.0901 0.0970 39,200 -0.00(-2.02%)
Sep 18, 2015 0.0970 0.0990 0.0956 0.0990 87,900 +0.00(+2.06%)
Sep 17, 2015 0.0950 0.0970 0.0950 0.0970 150,000 +0.00(+2.11%)
Sep 16, 2015 0.0940 0.0950 0.0940 0.0950 222,300 +0.00(+1.06%)
Sep 15, 2015 0.0940 0.0940 0.0940 0.0940 3,000 +0.00(+0.43%)
Sep 14, 2015 0.0865 0.0940 0.0865 0.0936 98,000 -0.00(-0.43%)
Sep 11, 2015 0.0910 0.0940 0.0910 0.0940 309,000 +0.00(+4.44%)
Sep 10, 2015 0.0930 0.0930 0.0900 0.0900 45,000 +0.00(+0.00%)
Sep 09, 2015 0.0900 0.0930 0.0900 0.0900 201,000 +0.00(+0.00%)
Sep 08, 2015 0.0750 0.0900 0.0750 0.0900 370,000 +0.00(+0.00%)
Sep 04, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 01, 2015 0.0900 0.0900 0.0900 0 +0.00(+2.27%)
Aug 31, 2015 0.0880 0.0880 0.0880 0.0880 1,000 +0.00(+3.53%)
Aug 27, 2015 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Aug 26, 2015 0.0800 0.0800 0.0700 0.0700 70,000 -0.02(-23.58%)
Aug 25, 2015 0.0908 0.0920 0.0908 0.0916 30,800 -0.00(-0.43%)
Aug 24, 2015 0.0900 0.0920 0.0800 0.0920 97,000 +0.01(+15.00%)
Aug 21, 2015 0.0880 0.0880 0.0800 0.0800 29,500 +0.00(+0.00%)
Aug 20, 2015 0.0600 0.0800 0.0585 0.0800 50,000 +0.04(+77.78%)
Aug 18, 2015 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Aug 17, 2015 0.0800 0.0800 0.0550 0.0550 100,277 -0.03(-31.25%)
Aug 14, 2015 0.0830 0.0930 0.0800 0.0800 170,000 -0.01(-5.88%)
Aug 12, 2015 0.0850 0.0850 0.0850 0 +0.03(+44.07%)
Aug 10, 2015 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Aug 03, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.17%)
Jul 29, 2015 0.0599 0.0599 0.0599 0 +0.01(+19.80%)
Jul 07, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 30, 2015 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Jun 29, 2015 0.0490 0.0490 0.0450 0.0450 40,000 -0.00(-2.17%)
Jun 26, 2015 0.0460 0.0460 0.0460 0.0460 10,000 +0.00(+6.98%)
Jun 23, 2015 0.0430 0.0430 0.0430 0 +0.00(+2.38%)
Jun 22, 2015 0.0420 0.0420 0.0420 0.0420 33,500 -0.01(-23.64%)
Jun 10, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 09, 2015 0.0600 0.0600 0.0550 0.0550 47,000 +0.00(+0.00%)
Jun 08, 2015 0.0550 0.0550 0.0550 0.0550 6,723 -0.01(-15.38%)
Jun 03, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 01, 2015 0.0600 0.0600 0.0600 0 -0.01(-16.67%)
May 27, 2015 0.0720 0.0720 0.0720 0 -0.02(-20.88%)
May 26, 2015 0.0400 0.0910 0.0400 0.0910 24,377 +0.05(+127.50%)
May 21, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 19, 2015 0.0400 0.0400 0.0400 0 +0.02(+77.78%)
May 18, 2015 0.0278 0.0278 0.0225 0.0225 36,000 -0.01(-39.19%)
May 15, 2015 0.0300 0.0370 0.0300 0.0370 57,485 +0.01(+48.00%)
May 14, 2015 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
May 13, 2015 0.0300 0.0300 0.0300 0.0300 5,000 -0.00(-0.46%)
May 11, 2015 0.0301 0.0301 0.0301 0 +0.00(+0.47%)
May 08, 2015 0.0350 0.0350 0.0300 0.0300 55,534 +0.00(+0.00%)
May 06, 2015 0.0300 0.0300 0.0300 0 -0.01(-27.48%)
May 05, 2015 0.0420 0.0420 0.0414 0.0414 318,366 +0.02(+59.12%)
May 04, 2015 0.0150 0.0498 0.0150 0.0260 20,200 -0.01(-26.76%)
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.