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 (%)
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%)
May 01, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Apr 28, 2017 0.1500 0.1500 0.1499 0.1500 11,500 +0.02(+15.38%)
Apr 27, 2017 0.1400 0.1400 0.1300 0.1300 40,000 +0.00(+0.00%)
Apr 26, 2017 0.1340 0.1340 0.1300 0.1300 13,000 -0.04(-23.35%)
Apr 24, 2017 0.1696 0.1696 0.1696 0 -0.00(-0.24%)
Apr 21, 2017 0.1597 0.1755 0.1575 0.1700 11,277 -0.01(-3.13%)
Apr 19, 2017 0.1755 0.1755 0.1755 0 -0.00(-2.50%)
Apr 17, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 13, 2017 0.1700 0.2000 0.1660 0.2000 18,258 +0.04(+23.08%)
Apr 12, 2017 0.1550 0.1625 0.1550 0.1625 10,600 -0.00(-2.11%)
Apr 11, 2017 0.1500 0.1700 0.1500 0.1660 13,157 -0.03(-16.96%)
Apr 07, 2017 0.1999 0.1999 0.1999 0 +0.02(+11.06%)
Apr 06, 2017 0.1749 0.1800 0.1749 0.1800 30,000 +0.01(+2.86%)
Apr 05, 2017 0.1750 0.1750 0.1750 0.1750 777 +0.01(+4.79%)
Apr 04, 2017 0.1300 0.1800 0.1300 0.1670 153,753 +0.01(+7.53%)
Apr 03, 2017 0.1400 0.1600 0.1400 0.1553 119,950 +0.02(+11.66%)
Mar 31, 2017 0.1450 0.1450 0.1391 0.1391 34,760 +0.00(+0.06%)
Mar 29, 2017 0.1390 0.1390 0.1390 0 -0.02(-13.07%)
Mar 28, 2017 0.1100 0.1599 0.1100 0.1599 17,000 +0.05(+45.36%)
Mar 23, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 22, 2017 0.0820 0.1170 0.0820 0.1100 2,700 -0.01(-6.78%)
Mar 20, 2017 0.1180 0.1180 0.1180 0 +0.04(+47.50%)
Mar 17, 2017 0.1035 0.1450 0.0800 0.0800 104,200 -0.01(-14.89%)
Mar 16, 2017 0.0940 0.0940 0.0940 0.0940 4,000 -0.00(-4.08%)
Mar 14, 2017 0.0980 0.0980 0.0980 0 +0.02(+22.50%)
Mar 10, 2017 0.0800 0.0800 0.0800 0 -0.02(-17.53%)
Mar 09, 2017 0.0830 0.0970 0.0830 0.0970 92,200 +0.01(+16.87%)
Mar 08, 2017 0.0880 0.0910 0.0830 0.0830 72,500 -0.02(-19.81%)
Mar 06, 2017 0.1035 0.1035 0.1035 0 +0.02(+17.61%)
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.