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 (%)
Feb 28, 2019 0.1305 0.1305 0.1300 0.1300 6,000 +0.00(+0.00%)
Feb 27, 2019 0.1440 0.1440 0.1300 0.1300 2,695 +0.00(+0.00%)
Feb 26, 2019 0.1440 0.1440 0.1300 0.1300 8,800 +0.00(+0.00%)
Feb 25, 2019 0.1425 0.1425 0.1300 0.1300 47,289 -0.01(-5.80%)
Feb 22, 2019 0.1450 0.1450 0.1380 0.1380 15,400 -0.01(-8.00%)
Feb 21, 2019 0.1789 0.1789 0.1405 0.1500 25,300 -0.03(-16.20%)
Feb 20, 2019 0.1790 0.1790 0.1790 0.1790 750 +0.03(+19.33%)
Feb 19, 2019 0.1500 0.1500 0.1500 0.1500 3,300 +0.00(+0.00%)
Feb 15, 2019 0.1645 0.1645 0.1500 0.1500 6,000 -0.02(-10.29%)
Feb 14, 2019 0.1600 0.1740 0.1600 0.1672 78,500 +0.00(+2.77%)
Feb 13, 2019 0.1627 0.1627 0.1627 0.1627 100 +0.01(+7.68%)
Feb 12, 2019 0.1370 0.1511 0.1370 0.1511 47,580 +0.01(+10.29%)
Feb 11, 2019 0.1610 0.1651 0.1370 0.1370 41,500 -0.03(-19.41%)
Feb 07, 2019 0.1700 0.1700 0.1700 0 +0.01(+4.94%)
Feb 06, 2019 0.1620 0.1620 0.1620 0.1620 500 +0.00(+0.93%)
Feb 05, 2019 0.1501 0.1703 0.1501 0.1605 4,496 +0.01(+6.93%)
Feb 04, 2019 0.2000 0.2000 0.1450 0.1501 58,557 -0.05(-24.95%)
Feb 01, 2019 0.2000 0.2000 0.1850 0.2000 11,000 +0.02(+8.11%)
Jan 31, 2019 0.2000 0.2100 0.1850 0.1850 136,391 +0.01(+2.78%)
Jan 30, 2019 0.1600 0.1800 0.1600 0.1800 6,831 +0.01(+4.53%)
Jan 29, 2019 0.1700 0.1878 0.1632 0.1722 27,199 -0.03(-13.90%)
Jan 28, 2019 0.2398 0.2400 0.1600 0.2000 128,201 -0.03(-13.04%)
Jan 25, 2019 0.2650 0.2650 0.2100 0.2300 70,200 +0.03(+12.80%)
Jan 24, 2019 0.3000 0.3000 0.1990 0.2039 540,321 +0.00(+2.21%)
Jan 23, 2019 0.1800 0.2195 0.1750 0.1995 180,400 +0.02(+10.83%)
Jan 22, 2019 0.1402 0.1800 0.1402 0.1800 85,518 +0.03(+19.52%)
Jan 18, 2019 0.1406 0.1506 0.1402 0.1506 75,300 -0.02(-10.09%)
Jan 16, 2019 0.1675 0.1675 0.1675 0 -0.00(-1.47%)
Jan 15, 2019 0.1600 0.1700 0.1501 0.1700 13,900 +0.00(+0.00%)
Jan 14, 2019 0.1495 0.1700 0.1453 0.1700 68,015 +0.03(+21.43%)
Jan 11, 2019 0.1366 0.1400 0.1366 0.1400 15,700 +0.00(+2.56%)
Jan 08, 2019 0.1365 0.1365 0.1365 0 -0.03(-19.71%)
Jan 07, 2019 0.1600 0.1700 0.1500 0.1700 25,935 +0.01(+6.25%)
Jan 04, 2019 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-3.03%)
Jan 03, 2019 0.1350 0.1650 0.1300 0.1650 24,450 +0.03(+17.94%)
Jan 02, 2019 0.1380 0.1399 0.1380 0.1399 10,200 +0.02(+14.20%)
Dec 31, 2018 0.1250 0.1250 0.1225 0.1225 30,000 +0.00(+2.08%)
Dec 28, 2018 0.1100 0.1200 0.1100 0.1200 59,400 +0.01(+9.09%)
Dec 26, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 24, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Dec 20, 2018 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Dec 19, 2018 0.1400 0.1400 0.1200 0.1400 61,000 +0.00(+0.00%)
Dec 18, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Dec 17, 2018 0.1150 0.1300 0.1150 0.1300 119,039 +0.01(+8.33%)
Dec 14, 2018 0.1200 0.1200 0.1200 0.1200 200 +0.00(+0.84%)
Dec 12, 2018 0.1190 0.1190 0.1190 0 -0.03(-20.13%)
Dec 11, 2018 0.1200 0.1490 0.1006 0.1490 205,100 +0.03(+24.17%)
Dec 10, 2018 0.1200 0.1260 0.1200 0.1200 47,500 -0.01(-6.40%)
Dec 07, 2018 0.1282 0.1282 0.1282 0.1282 300 -0.00(-0.93%)
Dec 06, 2018 0.1053 0.1294 0.1053 0.1294 10,200 +0.01(+7.83%)
Dec 04, 2018 0.1340 0.1340 0.1200 0.1200 16,000 +0.01(+7.14%)
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.