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 (%)
Jun 27, 2019 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Jun 26, 2019 0.1790 0.2000 0.1790 0.2000 79,602 +0.05(+36.99%)
Jun 25, 2019 0.1460 0.1460 0.1460 0.1460 10,000 +0.00(+2.10%)
Jun 24, 2019 0.1590 0.1705 0.1430 0.1430 19,000 -0.02(-10.63%)
Jun 21, 2019 0.1950 0.1963 0.1600 0.1600 108,500 -0.04(-19.19%)
Jun 20, 2019 0.1625 0.1980 0.1625 0.1980 145,000 +0.06(+41.33%)
Jun 19, 2019 0.1526 0.1526 0.1401 0.1401 10,000 -0.01(-6.60%)
Jun 18, 2019 0.1500 0.1750 0.1500 0.1500 113,164 +0.00(+0.54%)
Jun 17, 2019 0.1500 0.1500 0.1492 0.1492 8,530 +0.00(+0.27%)
Jun 13, 2019 0.1488 0.1488 0.1488 0 +0.01(+10.22%)
Jun 11, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jun 07, 2019 0.1300 0.1300 0.1300 0 -0.00(-0.76%)
Jun 06, 2019 0.1450 0.1450 0.1310 0.1310 30,000 -0.01(-7.09%)
Jun 03, 2019 0.1410 0.1410 0.1410 0 +0.00(+0.00%)
May 29, 2019 0.1410 0.1410 0.1410 0 +0.01(+7.63%)
May 28, 2019 0.1310 0.1310 0.1310 0.1310 10,000 -0.00(-0.61%)
May 24, 2019 0.1300 0.1318 0.1300 0.1318 103,700 -0.01(-5.86%)
May 23, 2019 0.1300 0.1500 0.1300 0.1400 85,488 +0.00(+3.55%)
May 22, 2019 0.1352 0.1352 0.1352 0.1352 4,000 +0.00(+3.76%)
May 21, 2019 0.1303 0.1303 0.1303 0.1303 5,000 +0.00(+0.23%)
May 20, 2019 0.1300 0.1400 0.1300 0.1300 33,340 -0.02(-13.33%)
May 17, 2019 0.1320 0.1700 0.1320 0.1500 5,300 -0.02(-11.76%)
May 16, 2019 0.1700 0.1700 0.1700 0.1700 1,052 +0.04(+28.79%)
May 14, 2019 0.1320 0.1320 0.1320 0 -0.02(-12.00%)
May 13, 2019 0.1354 0.1500 0.1354 0.1500 1,500 +0.04(+35.14%)
May 07, 2019 0.1110 0.1110 0.1110 0 -0.00(-3.65%)
May 03, 2019 0.1152 0.1152 0.1152 0 +0.01(+6.77%)
May 02, 2019 0.1200 0.1200 0.1079 0.1079 5,500 -0.01(-10.08%)
Apr 30, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 29, 2019 0.1275 0.1388 0.1200 0.1200 13,380 -0.02(-14.29%)
Apr 26, 2019 0.1400 0.1400 0.1400 0.1400 25,600 +0.00(+0.72%)
Apr 25, 2019 0.1390 0.1390 0.1300 0.1390 15,000 -0.00(-0.71%)
Apr 24, 2019 0.1400 0.1400 0.1400 0.1400 5,620 -0.01(-5.47%)
Apr 23, 2019 0.1365 0.1481 0.1280 0.1481 9,400 +0.02(+13.92%)
Apr 18, 2019 0.1300 0.1300 0.1300 75 +0.00(+0.00%)
Apr 17, 2019 0.1300 0.1300 0.1300 0.1300 10,000 -0.02(-10.65%)
Apr 16, 2019 0.1760 0.1970 0.1455 0.1455 136,799 +0.01(+8.58%)
Apr 15, 2019 0.1340 0.1340 0.1340 0.1340 200 +0.00(+0.00%)
Apr 11, 2019 0.1340 0.1340 0.1340 0 -0.00(-0.74%)
Apr 10, 2019 0.1350 0.1350 0.1347 0.1350 17,000 +0.00(+0.00%)
Apr 09, 2019 0.1300 0.1650 0.1300 0.1350 120,500 -0.00(-3.50%)
Apr 08, 2019 0.1400 0.1400 0.1300 0.1399 12,500 -0.01(-6.73%)
Apr 04, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 03, 2019 0.1400 0.1500 0.1400 0.1500 10,608 -0.01(-3.23%)
Apr 02, 2019 0.1500 0.1550 0.1200 0.1550 60,242 +0.01(+6.90%)
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.