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 (%)
Jul 29, 2016 0.2202 0.2202 0.2202 0 +0.00(+0.09%)
Jul 27, 2016 0.2200 0.2200 0.2200 0 +0.00(+1.38%)
Jul 26, 2016 0.2170 0.2170 0.2170 0.2170 1,500 +0.01(+5.85%)
Jul 25, 2016 0.2100 0.2100 0.2050 0.2050 66,470 -0.01(-2.38%)
Jul 22, 2016 0.2300 0.2300 0.1920 0.2100 17,500 -0.01(-5.50%)
Jul 21, 2016 0.1950 0.2222 0.1950 0.2222 5,100 +0.03(+13.96%)
Jul 20, 2016 0.2050 0.2100 0.1950 0.1950 13,500 -0.00(-0.51%)
Jul 19, 2016 0.1900 0.1960 0.1900 0.1960 35,000 +0.01(+3.10%)
Jul 18, 2016 0.2100 0.2100 0.1901 0.1901 20,500 -0.02(-9.48%)
Jul 15, 2016 0.2000 0.2100 0.1901 0.2100 44,000 +0.02(+9.95%)
Jul 14, 2016 0.1900 0.1910 0.1725 0.1910 44,600 +0.00(+0.53%)
Jul 13, 2016 0.2000 0.2000 0.1750 0.1900 7,300 +0.02(+8.57%)
Jul 12, 2016 0.1601 0.2000 0.1510 0.1750 59,100 -0.02(-12.06%)
Jul 11, 2016 0.1800 0.1990 0.1700 0.1990 18,700 -0.00(-0.50%)
Jul 08, 2016 0.2000 0.1501 0.2000 42,852 +0.04(+25.00%)
Jul 07, 2016 0.1580 0.1600 0.1580 0.1600 10,000 +0.01(+5.96%)
Jul 05, 2016 0.1500 0.1510 0.1500 0.1510 16,400 +0.00(+0.67%)
Jul 01, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 30, 2016 0.1300 0.1510 0.1300 0.1500 154,800 +0.03(+29.31%)
Jun 29, 2016 0.1500 0.1500 0.1160 0.1160 55,199 -0.03(-22.67%)
Jun 28, 2016 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-5.06%)
Jun 27, 2016 0.1500 0.1580 0.1500 0.1580 10,100 +0.01(+5.33%)
Jun 24, 2016 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jun 22, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jun 20, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 17, 2016 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Jun 16, 2016 0.1200 0.1600 0.1200 0.1600 49,000 +0.04(+33.33%)
Jun 15, 2016 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Jun 14, 2016 0.1200 0.1200 0.1200 0.1200 9,000 -0.01(-4.00%)
Jun 13, 2016 0.1200 0.1250 0.1200 0.1250 27,400 +0.01(+8.70%)
Jun 10, 2016 0.1800 0.1800 0.0908 0.1150 187,400 -0.06(-34.29%)
Jun 09, 2016 0.1730 0.1865 0.1730 0.1750 56,950 +0.01(+9.37%)
Jun 08, 2016 0.1074 0.1600 0.1074 0.1600 87,200 +0.04(+33.33%)
Jun 03, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.08%)
Jun 01, 2016 0.1199 0.1199 0.1199 0 -0.00(-0.08%)
May 31, 2016 0.1205 0.1280 0.1200 0.1200 59,000 -0.01(-7.69%)
May 27, 2016 0.1300 0.1300 0.1300 0 -0.00(-3.47%)
May 26, 2016 0.1200 0.1500 0.1200 0.1347 25,715 +0.01(+12.23%)
May 25, 2016 0.1400 0.1400 0.1200 0.1200 20,560 -0.03(-20.00%)
May 23, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.84%)
May 20, 2016 0.1650 0.1650 0.1560 0.1560 6,500 +0.00(+0.64%)
May 19, 2016 0.1600 0.1850 0.1550 0.1550 128,067 -0.01(-3.13%)
May 18, 2016 0.1450 0.1600 0.1450 0.1600 35,200 +0.03(+22.14%)
May 17, 2016 0.1310 0.1310 0.1310 0.1310 15,000 +0.00(+0.23%)
May 16, 2016 0.1300 0.1307 0.1300 0.1307 25,099 +0.00(+2.11%)
May 13, 2016 0.1280 0.1280 0.1280 0.1280 17,000 +0.01(+4.07%)
May 12, 2016 0.1300 0.1300 0.1230 0.1230 13,600 +0.00(+0.00%)
May 11, 2016 0.1180 0.1300 0.1180 0.1230 139,877 +0.01(+4.24%)
May 10, 2016 0.1140 0.1250 0.1140 0.1180 285,998 +0.00(+2.61%)
May 09, 2016 0.1150 0.1150 0.1150 0.1150 63,769 +0.00(+0.00%)
May 04, 2016 0.1150 0.1150 0.1150 0 +0.02(+26.37%)
May 03, 2016 0.1100 0.1100 0.0910 0.0910 123,000 -0.02(-14.76%)
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.