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 (%)
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%)
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.