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 (%)
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%)
Mar 02, 2017 0.0880 0.0880 0.0880 0 -0.01(-6.38%)
Feb 28, 2017 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Feb 27, 2017 0.0940 0.0940 0.0940 0.0940 910 -0.01(-5.91%)
Feb 23, 2017 0.0999 0.0999 0.0999 0 -0.00(-0.10%)
Feb 22, 2017 0.0840 0.1000 0.0740 0.1000 77,200 +0.01(+6.38%)
Feb 17, 2017 0.0940 0.0940 0.0940 0 -0.01(-6.00%)
Feb 15, 2017 0.1000 0.1000 0.1000 0 -0.00(-1.56%)
Feb 14, 2017 0.1000 0.1050 0.1000 0.1016 39,000 -0.01(-5.06%)
Feb 13, 2017 0.1000 0.1090 0.1000 0.1070 29,943 +0.00(+1.90%)
Feb 09, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.54%)
Feb 08, 2017 0.0950 0.0950 0.0950 0.0950 1,500 +0.00(+4.38%)
Feb 07, 2017 0.0902 0.0910 0.0902 0.0910 56,000 -0.01(-9.00%)
Feb 06, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+10.99%)
Feb 03, 2017 0.1000 0.1000 0.0901 0.0901 31,000 -0.03(-23.00%)
Feb 01, 2017 0.1170 0.1170 0.1170 0 -0.00(-1.67%)
Jan 31, 2017 0.1000 0.1199 0.1000 0.1190 13,304 +0.02(+19.00%)
Jan 27, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 26, 2017 0.1040 0.1040 0.1000 0.1000 12,000 +0.00(+0.00%)
Jan 25, 2017 0.1000 0.1000 0.1000 0.1000 29,904 +0.01(+11.11%)
Jan 24, 2017 0.0900 0.0950 0.0900 0.0900 31,633 -0.02(-18.18%)
Jan 23, 2017 0.1005 0.1100 0.0950 0.1100 63,600 -0.02(-15.38%)
Jan 19, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 18, 2017 0.1400 0.1400 0.1300 0.1300 38,600 -0.01(-7.62%)
Jan 17, 2017 0.1500 0.1500 0.1000 0.1407 195,000 -0.04(-21.78%)
Jan 13, 2017 0.1799 0.1799 0.1799 0 +0.00(+1.07%)
Jan 11, 2017 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Jan 10, 2017 0.1780 0.1780 0.1779 0.1780 10,948 +0.03(+18.67%)
Jan 03, 2017 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Dec 30, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 28, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 23, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 22, 2016 0.1950 0.1950 0.1900 0.1900 21,746 -0.01(-2.56%)
Dec 21, 2016 0.1700 0.1950 0.1700 0.1950 14,900 +0.02(+14.71%)
Dec 20, 2016 0.1700 0.1700 0.1700 0.1700 50,054 -0.00(-0.18%)
Dec 15, 2016 0.1703 0.1703 0.1703 0 +0.04(+26.05%)
Dec 14, 2016 0.1351 0.1351 0.1351 0.1351 6,500 -0.06(-32.45%)
Dec 12, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.31%)
Dec 09, 2016 0.1725 0.2090 0.1450 0.2090 9,506 +0.04(+20.11%)
Dec 08, 2016 0.1900 0.1900 0.1740 0.1740 2,200 +0.01(+5.45%)
Dec 07, 2016 0.1500 0.1650 0.1500 0.1650 27,000 +0.02(+17.86%)
Dec 06, 2016 0.1370 0.1400 0.1370 0.1400 58,981 +0.00(+1.25%)
Dec 05, 2016 0.1100 0.1400 0.1100 0.1383 54,024 +0.02(+15.23%)
Dec 02, 2016 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+10.56%)
Dec 01, 2016 0.1237 0.1237 0.1085 0.1085 11,000 -0.01(-10.54%)
Nov 30, 2016 0.1213 0.1213 0.1213 0.1213 5,000 -0.00(-1.93%)
Nov 22, 2016 0.1237 0.1237 0.1237 0 +0.01(+12.47%)
Nov 16, 2016 0.1100 0.1100 0.1100 0 -0.00(-1.79%)
Nov 14, 2016 0.1120 0.1120 0.1120 0 -0.01(-10.33%)
Nov 11, 2016 0.1249 0.1249 0.1249 0.1249 7,437 +0.00(+0.08%)
Nov 10, 2016 0.1014 0.1248 0.1014 0.1248 13,800 +0.01(+13.45%)
Nov 04, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
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%)
Aug 02, 2016 0.2020 0.2020 0.2020 0 -0.02(-8.26%)
Jul 29, 2016 0.2202 0.2202 0.2202 0 +0.00(+0.09%)
Jul 27, 2016 0.2200 0.2200 0.2200 0 +0.00(+1.38%)
Jul 26, 2016 0.2170 0.2170 0.2170 0.2170 1,500 +0.01(+5.85%)
Jul 25, 2016 0.2100 0.2100 0.2050 0.2050 66,470 -0.01(-2.38%)
Jul 22, 2016 0.2300 0.2300 0.1920 0.2100 17,500 -0.01(-5.50%)
Jul 21, 2016 0.1950 0.2222 0.1950 0.2222 5,100 +0.03(+13.96%)
Jul 20, 2016 0.2050 0.2100 0.1950 0.1950 13,500 -0.00(-0.51%)
Jul 19, 2016 0.1900 0.1960 0.1900 0.1960 35,000 +0.01(+3.10%)
Jul 18, 2016 0.2100 0.2100 0.1901 0.1901 20,500 -0.02(-9.48%)
Jul 15, 2016 0.2000 0.2100 0.1901 0.2100 44,000 +0.02(+9.95%)
Jul 14, 2016 0.1900 0.1910 0.1725 0.1910 44,600 +0.00(+0.53%)
Jul 13, 2016 0.2000 0.2000 0.1750 0.1900 7,300 +0.02(+8.57%)
Jul 12, 2016 0.1601 0.2000 0.1510 0.1750 59,100 -0.02(-12.06%)
Jul 11, 2016 0.1800 0.1990 0.1700 0.1990 18,700 -0.00(-0.50%)
Jul 08, 2016 0.2000 0.1501 0.2000 42,852 +0.04(+25.00%)
Jul 07, 2016 0.1580 0.1600 0.1580 0.1600 10,000 +0.01(+5.96%)
Jul 05, 2016 0.1500 0.1510 0.1500 0.1510 16,400 +0.00(+0.67%)
Jul 01, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 30, 2016 0.1300 0.1510 0.1300 0.1500 154,800 +0.03(+29.31%)
Jun 29, 2016 0.1500 0.1500 0.1160 0.1160 55,199 -0.03(-22.67%)
Jun 28, 2016 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-5.06%)
Jun 27, 2016 0.1500 0.1580 0.1500 0.1580 10,100 +0.01(+5.33%)
Jun 24, 2016 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jun 22, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jun 20, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 17, 2016 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Jun 16, 2016 0.1200 0.1600 0.1200 0.1600 49,000 +0.04(+33.33%)
Jun 15, 2016 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Jun 14, 2016 0.1200 0.1200 0.1200 0.1200 9,000 -0.01(-4.00%)
Jun 13, 2016 0.1200 0.1250 0.1200 0.1250 27,400 +0.01(+8.70%)
Jun 10, 2016 0.1800 0.1800 0.0908 0.1150 187,400 -0.06(-34.29%)
Jun 09, 2016 0.1730 0.1865 0.1730 0.1750 56,950 +0.01(+9.37%)
Jun 08, 2016 0.1074 0.1600 0.1074 0.1600 87,200 +0.04(+33.33%)
Jun 03, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.08%)
Jun 01, 2016 0.1199 0.1199 0.1199 0 -0.00(-0.08%)
May 31, 2016 0.1205 0.1280 0.1200 0.1200 59,000 -0.01(-7.69%)
May 27, 2016 0.1300 0.1300 0.1300 0 -0.00(-3.47%)
May 26, 2016 0.1200 0.1500 0.1200 0.1347 25,715 +0.01(+12.23%)
May 25, 2016 0.1400 0.1400 0.1200 0.1200 20,560 -0.03(-20.00%)
May 23, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.84%)
May 20, 2016 0.1650 0.1650 0.1560 0.1560 6,500 +0.00(+0.64%)
May 19, 2016 0.1600 0.1850 0.1550 0.1550 128,067 -0.01(-3.13%)
May 18, 2016 0.1450 0.1600 0.1450 0.1600 35,200 +0.03(+22.14%)
May 17, 2016 0.1310 0.1310 0.1310 0.1310 15,000 +0.00(+0.23%)
May 16, 2016 0.1300 0.1307 0.1300 0.1307 25,099 +0.00(+2.11%)
May 13, 2016 0.1280 0.1280 0.1280 0.1280 17,000 +0.01(+4.07%)
May 12, 2016 0.1300 0.1300 0.1230 0.1230 13,600 +0.00(+0.00%)
May 11, 2016 0.1180 0.1300 0.1180 0.1230 139,877 +0.01(+4.24%)
May 10, 2016 0.1140 0.1250 0.1140 0.1180 285,998 +0.00(+2.61%)
May 09, 2016 0.1150 0.1150 0.1150 0.1150 63,769 +0.00(+0.00%)
May 04, 2016 0.1150 0.1150 0.1150 0 +0.02(+26.37%)
May 03, 2016 0.1100 0.1100 0.0910 0.0910 123,000 -0.02(-14.76%)
May 02, 2016 0.1068 0.1068 0.1068 0.1068 2,000 -0.00(-2.95%)
Apr 27, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 26, 2016 0.1150 0.1150 0.1150 0.1150 4,779 +0.01(+15.00%)
Apr 25, 2016 0.1000 0.1000 0.1000 0.1000 22,000 -0.01(-13.04%)
Apr 20, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Apr 19, 2016 0.1100 0.1100 0.1100 0.1100 3,218 +0.00(+0.00%)
Apr 18, 2016 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Apr 15, 2016 0.1000 0.1100 0.1000 0.1100 145,000 +0.01(+10.00%)
Apr 14, 2016 0.1000 0.1100 0.1000 0.1000 72,900 -0.00(-4.76%)
Apr 13, 2016 0.0940 0.1050 0.0900 0.1050 74,000 +0.02(+23.53%)
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.