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, 2018 0.1885 0.1885 0.1885 0 -0.00(-0.79%)
Aug 30, 2018 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.85%)
Aug 28, 2018 0.1884 0.1884 0.1884 0 +0.03(+21.55%)
Aug 24, 2018 0.1550 0.1550 0.1550 0 -0.00(-0.83%)
Aug 23, 2018 0.1563 0.1563 0.1563 0.1563 4,581 +0.00(+0.84%)
Aug 21, 2018 0.1550 0.1550 0.1550 0 -0.02(-8.88%)
Aug 17, 2018 0.1701 0.1701 0.1701 0 +0.03(+20.21%)
Aug 16, 2018 0.1415 0.1415 0.1415 0.1415 2,000 +0.01(+8.02%)
Aug 13, 2018 0.1310 0.1310 0.1310 0 -0.02(-12.67%)
Aug 09, 2018 0.1500 0.1500 0.1500 0 -0.02(-11.19%)
Aug 08, 2018 0.1688 0.1689 0.1590 0.1689 5,272 -0.00(-0.65%)
Aug 06, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.65%)
Aug 02, 2018 0.1689 0.1689 0.1689 0 -0.01(-5.59%)
Jul 31, 2018 0.1789 0.1789 0.1789 0 -0.01(-4.84%)
Jul 30, 2018 0.1997 0.1997 0.1880 0.1880 6,250 +0.03(+17.43%)
Jul 27, 2018 0.1600 0.1601 0.1600 0.1601 49,100 +0.00(+0.00%)
Jul 25, 2018 0.1601 0.1601 0.1601 0 -0.01(-3.18%)
Jul 24, 2018 0.1115 0.1653 0.1115 0.1653 6,950 -0.00(-1.22%)
Jul 23, 2018 0.1600 0.1773 0.1600 0.1674 100,800 +0.01(+4.62%)
Jul 20, 2018 0.1601 0.1601 0.1600 0.1600 120,450 -0.00(-0.06%)
Jul 19, 2018 0.1601 0.1601 0.1601 0.1601 10,000 -0.04(-18.73%)
Jul 18, 2018 0.1999 0.1999 0.1970 0.1970 5,400 +0.01(+3.79%)
Jul 16, 2018 0.1898 0.1898 0.1898 0 +0.03(+18.55%)
Jul 13, 2018 0.1602 0.1602 0.1601 0.1601 38,750 -0.01(-7.99%)
Jul 12, 2018 0.1840 0.1840 0.1740 0.1740 400 +0.01(+8.68%)
Jul 11, 2018 0.1601 0.1601 0.1601 0.1601 5,000 +0.00(+0.00%)
Jul 10, 2018 0.1602 0.1602 0.1601 0.1601 15,000 +0.00(+0.00%)
Jul 09, 2018 0.1601 0.1601 0.1601 0.1601 12,500 -0.04(-19.91%)
Jul 06, 2018 0.1975 0.1999 0.1763 0.1999 41,517 +0.02(+14.10%)
Jul 05, 2018 0.1782 0.1851 0.1752 0.1752 4,100 +0.02(+9.50%)
Jun 29, 2018 0.1600 0.1600 0.1600 0 -0.04(-19.60%)
Jun 28, 2018 0.1990 0.1990 0.1990 0.1990 2,798 +0.03(+19.66%)
Jun 27, 2018 0.1999 0.2000 0.1663 0.1663 25,398 +0.01(+3.94%)
Jun 26, 2018 0.1550 0.1600 0.1550 0.1600 26,250 -0.01(-7.19%)
Jun 25, 2018 0.2035 0.2300 0.1724 0.1724 20,250 -0.05(-23.92%)
Jun 21, 2018 0.2266 0.2266 0.2266 0 +0.06(+37.33%)
Jun 20, 2018 0.1650 0.1650 0.1650 0.1650 12,500 -0.00(-0.30%)
Jun 19, 2018 0.2700 0.2700 0.1655 0.1655 22,250 +0.00(+0.30%)
Jun 18, 2018 0.1800 0.1800 0.1650 0.1650 30,000 +0.00(+0.00%)
Jun 15, 2018 0.2700 0.2700 0.1644 0.1650 8,032 -0.04(-21.43%)
Jun 14, 2018 0.1316 0.2300 0.1316 0.2100 14,350 +0.01(+5.11%)
Jun 13, 2018 0.2098 0.2098 0.2098 0.1998 500 +0.03(+19.28%)
Jun 12, 2018 0.1675 0.1675 0.1675 0.1675 5,000 -0.04(-20.16%)
Jun 08, 2018 0.2098 0.2098 0.2098 0 +0.03(+16.56%)
Jun 07, 2018 0.2097 0.2097 0.1800 0.1800 28,900 -0.03(-13.67%)
Jun 06, 2018 0.2097 0.2097 0.2085 0.2085 3,700 +0.03(+15.83%)
Jun 05, 2018 0.2098 0.2098 0.1800 0.1800 15,250 -0.03(-14.20%)
Jun 04, 2018 0.1663 0.2098 0.1600 0.2098 125,000 +0.01(+4.90%)
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.