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 (%)
Aug 31, 2016 0.1055 0.1055 0.1055 0 -0.01(-12.08%)
Aug 30, 2016 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-4.00%)
Aug 29, 2016 0.1300 0.1300 0.1250 0.1250 35,538 -0.01(-9.22%)
Aug 26, 2016 0.1378 0.1378 0.1255 0.1377 80,123 +0.01(+9.72%)
Aug 25, 2016 0.1400 0.1400 0.1255 0.1255 63,200 +0.00(+0.40%)
Aug 24, 2016 0.1500 0.1500 0.1250 0.1250 83,969 -0.05(-30.56%)
Aug 23, 2016 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+2.27%)
Aug 18, 2016 0.1760 0.1760 0.1760 0 -0.00(-2.22%)
Aug 16, 2016 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Aug 15, 2016 0.1512 0.1512 0.1499 0.1500 36,400 -0.00(-0.79%)
Aug 12, 2016 0.1512 0.1512 0.1512 0.1512 15,000 -0.02(-11.06%)
Aug 11, 2016 0.1700 0.1700 0.1700 0.1700 12,000 +0.01(+4.29%)
Aug 10, 2016 0.1856 0.1856 0.1630 0.1630 28,200 -0.01(-5.78%)
Aug 09, 2016 0.2200 0.2200 0.1730 0.1730 9,700 -0.05(-21.36%)
Aug 08, 2016 0.2100 0.2200 0.1800 0.2200 31,921 +0.05(+29.41%)
Aug 05, 2016 0.1654 0.2100 0.1636 0.1700 29,350 -0.01(-6.08%)
Aug 04, 2016 0.1810 0.1810 0.1810 0.1810 5,000 -0.02(-10.40%)
Aug 02, 2016 0.2020 0.2020 0.2020 0 -0.02(-8.26%)
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%)
May 02, 2016 0.1068 0.1068 0.1068 0.1068 2,000 -0.00(-2.95%)
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%)
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.