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 (%)
Apr 30, 2018 0.1988 0.2050 0.1598 0.2050 21,250 -0.00(-1.70%)
Apr 26, 2018 0.2086 0.2086 0.2086 0 +0.00(+1.34%)
Apr 24, 2018 0.2058 0.2058 0.2058 0 -0.00(-1.95%)
Apr 23, 2018 0.1600 0.2099 0.1600 0.2099 25,500 -0.00(-2.28%)
Apr 20, 2018 0.1601 0.2148 0.1600 0.2148 53,677 +0.01(+7.45%)
Apr 18, 2018 0.1999 0.1999 0.1999 0 -0.01(-6.50%)
Apr 17, 2018 0.2080 0.2138 0.2080 0.2138 900 -0.00(-0.09%)
Apr 16, 2018 0.2140 0.2140 0.2140 0.2140 1,500 -0.00(-0.47%)
Apr 13, 2018 0.2159 0.2180 0.1600 0.2150 35,800 -0.00(-1.38%)
Apr 12, 2018 0.2100 0.2180 0.2100 0.2180 300 +0.00(+0.00%)
Apr 11, 2018 0.2180 0.2180 0.2180 0.2180 500 -0.00(-0.91%)
Apr 10, 2018 0.2100 0.2200 0.2000 0.2200 8,180 +0.00(+0.00%)
Apr 06, 2018 0.2200 0.2200 0.2200 0 -0.00(-1.79%)
Mar 29, 2018 0.2240 0.2240 0.2240 0 -0.01(-2.61%)
Mar 27, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.88%)
Mar 26, 2018 0.2180 0.2459 0.1600 0.2280 28,664 +0.05(+26.67%)
Mar 23, 2018 0.2280 0.2439 0.1800 0.1800 27,400 -0.06(-25.74%)
Mar 22, 2018 0.2424 0.2424 0.2424 0.2424 600 +0.01(+3.63%)
Mar 21, 2018 0.2439 0.2439 0.2339 0.2339 200 -0.01(-3.67%)
Mar 20, 2018 0.2428 0.2428 0.2428 0.2428 350 +0.00(+0.33%)
Mar 19, 2018 0.2490 0.2490 0.2420 0.2420 1,485 -0.00(-1.18%)
Mar 16, 2018 0.2010 0.2449 0.1810 0.2449 34,400 -0.01(-2.04%)
Mar 14, 2018 0.2500 0.2500 0.2500 0 -0.04(-15.25%)
Mar 13, 2018 0.2650 0.2950 0.2500 0.2950 12,777 -0.01(-1.67%)
Mar 08, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.67%)
Mar 07, 2018 0.2700 0.3000 0.2650 0.2980 6,345 +0.02(+7.19%)
Mar 06, 2018 0.2200 0.2780 0.2000 0.2780 13,900 +0.03(+11.20%)
Mar 05, 2018 0.2300 0.2500 0.2300 0.2500 7,900 +0.02(+8.70%)
Mar 02, 2018 0.2200 0.2300 0.2200 0.2300 17,700 +0.00(+0.44%)
Feb 28, 2018 0.2290 0.2290 0.2290 0 -0.00(-0.39%)
Feb 27, 2018 0.2239 0.2299 0.2239 0.2299 5,300 +0.01(+4.39%)
Feb 23, 2018 0.2202 0.2202 0.2202 0 -0.01(-3.49%)
Feb 22, 2018 0.2000 0.2288 0.2000 0.2282 11,038 +0.00(+1.42%)
Feb 21, 2018 0.2000 0.2250 0.2000 0.2250 3,300 +0.00(+0.56%)
Feb 20, 2018 0.2250 0.2250 0.2180 0.2238 5,000 +0.00(+1.43%)
Feb 16, 2018 0.2206 0.2206 0.2206 0 -0.01(-4.09%)
Feb 14, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.13%)
Feb 13, 2018 0.1830 0.2399 0.1820 0.2399 23,877 +0.01(+2.43%)
Feb 12, 2018 0.2900 0.2900 0.2300 0.2342 12,000 -0.06(-19.45%)
Feb 09, 2018 0.2500 0.2908 0.2051 0.2908 3,477 -0.00(-1.44%)
Feb 07, 2018 0.2950 0.2950 0.2950 0 -0.00(-1.01%)
Feb 06, 2018 0.2213 0.2980 0.2201 0.2980 3,400 +0.03(+10.37%)
Feb 05, 2018 0.2404 0.2700 0.2400 0.2700 18,600 -0.02(-8.16%)
Feb 01, 2018 0.2940 0.2940 0.2940 0 -0.01(-2.00%)
Jan 31, 2018 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.45%)
Jan 30, 2018 0.2500 0.2987 0.2500 0.2987 5,300 -0.00(-0.45%)
Jan 26, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 24, 2018 0.3000 0.3000 0.3000 150 +0.00(+0.70%)
Jan 23, 2018 0.2500 0.2979 0.2500 0.2979 21,577 +0.00(+0.64%)
Jan 22, 2018 0.2800 0.2960 0.2800 0.2960 13,440 +0.01(+2.07%)
Jan 19, 2018 0.2845 0.2900 0.2845 0.2900 5,500 +0.00(+0.00%)
Jan 18, 2018 0.2880 0.2900 0.2880 0.2900 3,340 -0.01(-2.45%)
Jan 17, 2018 0.2400 0.2973 0.2350 0.2973 26,400 +0.10(+48.56%)
Jan 16, 2018 0.2500 0.2510 0.2001 0.2001 11,000 -0.04(-16.62%)
Jan 12, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.04%)
Jan 11, 2018 0.2399 0.2399 0.2000 0.2399 34,046 -0.01(-3.77%)
Jan 10, 2018 0.2493 0.2493 0.1900 0.2493 10,451 +0.06(+31.21%)
Jan 09, 2018 0.1900 0.1900 0.1900 0.1900 20,000 -0.06(-24.00%)
Jan 08, 2018 0.2200 0.2570 0.1820 0.2500 33,400 +0.03(+11.61%)
Jan 05, 2018 0.1800 0.2249 0.1800 0.2240 25,993 +0.02(+12.00%)
Jan 04, 2018 0.1541 0.2303 0.1540 0.2000 143,318 -0.05(-19.55%)
Jan 03, 2018 0.2980 0.2980 0.1520 0.2486 36,677 +0.02(+9.09%)
Jan 02, 2018 0.2700 0.2700 0.1900 0.2279 40,023 -0.03(-12.35%)
Dec 29, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 28, 2017 0.1988 0.2500 0.1988 0.2500 33,100 +0.01(+4.71%)
Dec 27, 2017 0.2100 0.2400 0.2000 0.2387 15,900 +0.01(+2.47%)
Dec 26, 2017 0.2400 0.2400 0.2300 0.2330 5,877 -0.01(-2.56%)
Dec 22, 2017 0.2000 0.2391 0.2000 0.2391 5,300 -0.00(-0.37%)
Dec 19, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 18, 2017 0.1980 0.2500 0.1904 0.2500 19,077 +0.06(+30.21%)
Dec 15, 2017 0.1920 0.1920 0.1920 0.1920 1,000 -0.01(-4.00%)
Dec 14, 2017 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Dec 13, 2017 0.2180 0.2180 0.2050 0.2050 1,800 -0.02(-6.82%)
Dec 11, 2017 0.2200 0.2200 0.2200 0 -0.00(-0.99%)
Dec 08, 2017 0.2222 0.2222 0.2222 0.2222 1,000 -0.02(-7.42%)
Dec 07, 2017 0.2400 0.2400 0.2400 0.2400 300 -0.02(-6.98%)
Dec 05, 2017 0.2580 0.2580 0.2580 0 -0.01(-4.44%)
Dec 04, 2017 0.2700 0.2700 0.2700 0.2700 400 -0.00(-1.10%)
Dec 01, 2017 0.2100 0.2730 0.2100 0.2730 5,000 -0.01(-3.87%)
Nov 29, 2017 0.2840 0.2840 0.2840 0 -0.02(-5.33%)
Nov 27, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.33%)
Nov 20, 2017 0.2990 0.2990 0.2990 0 -0.00(-0.17%)
Nov 15, 2017 0.2995 0.2995 0.2995 0 +0.01(+5.09%)
Nov 14, 2017 0.2500 0.2850 0.2500 0.2850 10,086 +0.03(+14.00%)
Nov 13, 2017 0.2510 0.2510 0.2500 0.2500 15,000 -0.09(-25.37%)
Nov 09, 2017 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Nov 06, 2017 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Nov 01, 2017 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Oct 31, 2017 0.3100 0.3400 0.3080 0.3400 5,500 +0.02(+6.25%)
Oct 30, 2017 0.2903 0.3200 0.2903 0.3200 860 +0.00(+0.00%)
Oct 27, 2017 0.2964 0.3200 0.2900 0.3200 5,400 +0.02(+8.11%)
Oct 26, 2017 0.4000 0.4000 0.2530 0.2960 61,490 -0.10(-26.00%)
Oct 25, 2017 0.4000 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Oct 24, 2017 0.3500 0.4000 0.3446 0.4000 5,200 +0.00(+0.00%)
Oct 20, 2017 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Oct 19, 2017 0.4100 0.4500 0.3750 0.4500 34,181 -0.08(-15.09%)
Oct 18, 2017 0.4100 0.5300 0.3800 0.5300 130,734 +0.12(+29.27%)
Oct 17, 2017 0.3495 0.4150 0.3397 0.4100 33,528 +0.07(+20.35%)
Oct 16, 2017 0.3451 0.3495 0.3010 0.3407 7,777 -0.01(-2.22%)
Oct 13, 2017 0.3800 0.4000 0.3484 0.3484 20,960 -0.03(-8.32%)
Oct 12, 2017 0.3800 0.3800 0.3300 0.3800 4,400 +0.00(+0.00%)
Oct 11, 2017 0.3360 0.3800 0.3360 0.3800 600 -0.03(-8.43%)
Oct 06, 2017 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Oct 05, 2017 0.3399 0.4000 0.3399 0.4000 14,465 +0.05(+14.94%)
Oct 04, 2017 0.3060 0.3480 0.2610 0.3480 39,025 -0.01(-3.33%)
Oct 03, 2017 0.4000 0.4500 0.3120 0.3600 31,750 -0.08(-18.18%)
Oct 02, 2017 0.2650 0.4400 0.2550 0.4400 11,425 +0.17(+62.96%)
Sep 29, 2017 0.2538 0.2700 0.2510 0.2700 12,100 +0.01(+5.30%)
Sep 28, 2017 0.2700 0.2700 0.2000 0.2564 40,528 -0.00(-1.38%)
Sep 27, 2017 0.2600 0.2660 0.2600 0.2600 11,896 -0.01(-3.70%)
Sep 26, 2017 0.2650 0.2700 0.2533 0.2700 10,200 -0.02(-6.86%)
Sep 25, 2017 0.3000 0.3000 0.2800 0.2899 15,990 -0.00(-0.03%)
Sep 22, 2017 0.3000 0.3000 0.2900 0.2900 6,500 -0.01(-3.33%)
Sep 21, 2017 0.2920 0.3000 0.2600 0.3000 9,176 +0.00(+0.00%)
Sep 20, 2017 0.2600 0.3000 0.2600 0.3000 7,753 +0.03(+11.11%)
Sep 19, 2017 0.2700 0.2750 0.2700 0.2700 8,904 -0.03(-10.00%)
Sep 18, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.06(+25.00%)
Sep 15, 2017 0.2400 0.2400 0.2000 0.2400 10,000 +0.00(+0.00%)
Sep 14, 2017 0.1700 0.2400 0.1600 0.2400 20,200 +0.00(+0.00%)
Sep 13, 2017 0.2100 0.2400 0.2000 0.2400 14,400 +0.02(+9.10%)
Sep 12, 2017 0.2200 0.2200 0.2200 0.2200 21,900 +0.01(+4.81%)
Sep 11, 2017 0.2900 0.3000 0.1900 0.2099 19,700 +0.02(+10.47%)
Sep 08, 2017 0.1475 0.6000 0.1475 0.1900 129,631 +0.04(+28.80%)
Sep 06, 2017 0.1475 0.1475 0.1475 0 -0.00(-1.66%)
Sep 05, 2017 0.1300 0.1500 0.1300 0.1500 18,700 +0.00(+0.00%)
Sep 01, 2017 0.1400 0.1500 0.1300 0.1500 13,190 +0.01(+7.14%)
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%)
Jun 02, 2017 0.1549 0.1549 0.1549 0.1549 500 -0.01(-6.06%)
May 24, 2017 0.1649 0.1649 0.1649 0 +0.00(+0.00%)
May 18, 2017 0.1649 0.1649 0.1649 0 +0.00(+0.55%)
May 17, 2017 0.1640 0.1640 0.1640 0.1640 240 +0.00(+0.00%)
May 15, 2017 0.1640 0.1640 0.1640 0 -0.00(-0.55%)
May 10, 2017 0.1649 0.1649 0.1649 0 +0.01(+9.93%)
May 08, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 05, 2017 0.1400 0.1400 0.1400 0.1400 4,300 -0.01(-6.04%)
May 03, 2017 0.1490 0.1490 0.1490 0 +0.01(+6.43%)
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.