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 (%)
Oct 31, 2016 0.1000 0.1000 0.1000 0 +0.00(+4.54%)
Oct 28, 2016 0.0957 0.0957 0.0957 0.0957 5,000 -0.00(-4.35%)
Oct 27, 2016 0.1100 0.1100 0.1000 0.1000 59,446 -0.01(-11.27%)
Oct 26, 2016 0.1300 0.1300 0.1127 0.1127 67,400 -0.02(-13.31%)
Oct 25, 2016 0.1110 0.1450 0.1110 0.1300 47,431 -0.01(-3.70%)
Oct 24, 2016 0.1110 0.1350 0.1110 0.1350 18,496 +0.01(+8.00%)
Oct 21, 2016 0.1100 0.1250 0.1060 0.1250 45,147 +0.01(+13.64%)
Oct 20, 2016 0.1100 0.1100 0.1100 0.1100 8,125 +0.00(+0.00%)
Oct 19, 2016 0.1100 0.1100 0.1100 0.1100 14,353 -0.02(-15.38%)
Oct 18, 2016 0.1250 0.1300 0.1100 0.1300 43,239 +0.00(+0.00%)
Oct 17, 2016 0.1300 0.1300 0.1300 0.1300 5,720 +0.00(+0.08%)
Oct 13, 2016 0.1299 0.1299 0.1299 0 -0.01(-7.21%)
Oct 11, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Oct 07, 2016 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Oct 06, 2016 0.1400 0.1500 0.1400 0.1500 30,888 +0.01(+7.14%)
Oct 05, 2016 0.1400 0.1500 0.1400 0.1400 33,400 -0.02(-15.15%)
Oct 04, 2016 0.1200 0.1720 0.1200 0.1650 31,832 +0.05(+37.50%)
Oct 03, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 30, 2016 0.1400 0.1639 0.0700 0.1200 97,200 -0.02(-14.29%)
Sep 29, 2016 0.1280 0.1400 0.1280 0.1400 10,000 +0.01(+7.69%)
Sep 28, 2016 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Sep 27, 2016 0.1299 0.1300 0.1299 0.1300 17,600 +0.00(+0.08%)
Sep 16, 2016 0.1299 0.1299 0.1299 0 +0.01(+8.25%)
Sep 15, 2016 0.1250 0.1250 0.1200 0.1200 30,000 -0.02(-11.11%)
Sep 14, 2016 0.1350 0.1370 0.1334 0.1350 105,436 +0.00(+2.32%)
Sep 13, 2016 0.1100 0.1319 0.1100 0.1319 33,900 +0.03(+31.94%)
Sep 12, 2016 0.1178 0.1178 0.0990 0.1000 133,500 -0.01(-5.21%)
Sep 06, 2016 0.1055 0.1055 0.1055 0 +0.00(+0.00%)
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%)
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.