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, 2017 0.1400 0.1600 0.1400 0.1400 28,833 -0.01(-6.67%)
Aug 30, 2017 0.1350 0.1500 0.1350 0.1500 2,777 +0.00(+0.00%)
Aug 29, 2017 0.1500 0.1600 0.1500 0.1500 31,455 -0.01(-5.18%)
Aug 28, 2017 0.1364 0.1589 0.1364 0.1582 19,000 +0.01(+7.69%)
Aug 24, 2017 0.1469 0.1469 0.1469 0 -0.00(-1.41%)
Aug 23, 2017 0.1490 0.1490 0.1490 0.1490 2,800 -0.01(-6.76%)
Aug 22, 2017 0.1598 0.1598 0.1498 0.1598 2,200 +0.00(+0.63%)
Aug 18, 2017 0.1588 0.1588 0.1588 0 -0.00(-0.63%)
Aug 17, 2017 0.1598 0.1598 0.1380 0.1598 9,146 +0.01(+6.60%)
Aug 16, 2017 0.1300 0.1499 0.1200 0.1499 3,100 -0.01(-6.25%)
Aug 14, 2017 0.1599 0.1599 0.1599 0 +0.03(+23.19%)
Aug 11, 2017 0.1200 0.1398 0.1200 0.1298 10,800 -0.01(-7.22%)
Aug 08, 2017 0.1399 0.1399 0.1399 0 +0.01(+7.95%)
Aug 07, 2017 0.1400 0.1400 0.1041 0.1296 28,900 -0.00(-3.64%)
Aug 04, 2017 0.1300 0.1345 0.1040 0.1345 19,300 -0.02(-10.33%)
Aug 01, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 31, 2017 0.1500 0.1500 0.1500 0.1500 2,000 +0.02(+15.38%)
Jul 28, 2017 0.1500 0.1500 0.1300 0.1300 35,453 -0.02(-13.22%)
Jul 27, 2017 0.1490 0.1500 0.1250 0.1498 41,745 +0.00(+1.22%)
Jul 26, 2017 0.1500 0.1500 0.1300 0.1480 18,100 -0.00(-1.33%)
Jul 25, 2017 0.1500 0.1500 0.1500 0.1500 1,663 +0.00(+0.00%)
Jul 19, 2017 0.1500 0.1500 0.1500 0 -0.01(-5.91%)
Jul 11, 2017 0.1594 0.1594 0.1594 0 +0.01(+6.28%)
Jul 10, 2017 0.1400 0.1500 0.1200 0.1500 20,000 -0.01(-8.81%)
Jul 03, 2017 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.03%)
Jun 30, 2017 0.1645 0.1645 0.1645 0 -0.00(-0.27%)
Jun 29, 2017 0.1222 0.1649 0.1222 0.1649 4,000 +0.00(+0.00%)
Jun 28, 2017 0.1590 0.1649 0.1590 0.1649 3,277 +0.00(+0.27%)
Jun 27, 2017 0.1400 0.1645 0.1400 0.1645 20,297 +0.02(+17.46%)
Jun 26, 2017 0.1400 0.1400 0.1400 0.1400 19,150 -0.00(-3.45%)
Jun 23, 2017 0.1450 0.1500 0.1450 0.1450 7,000 -0.01(-8.81%)
Jun 16, 2017 0.1590 0.1590 0.1590 0 -0.00(-0.63%)
Jun 13, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.63%)
Jun 06, 2017 0.1590 0.1590 0.1590 0 -0.00(-0.63%)
Jun 05, 2017 0.1600 0.1600 0.1600 0.1600 11,000 +0.01(+3.29%)
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.