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, 2019 0.1110 0.1200 0.1110 0.1200 29,759 +0.01(+8.11%)
Sep 27, 2019 0.1100 0.1150 0.1100 0.1110 30,900 +0.02(+17.46%)
Sep 26, 2019 0.0945 0.0945 0.0945 0.0945 1,437 -0.02(-19.64%)
Sep 25, 2019 0.1176 0.1176 0.1176 0.1176 900 +0.02(+17.60%)
Sep 24, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Sep 23, 2019 0.1150 0.1150 0.1075 0.1100 56,739 -0.01(-4.43%)
Sep 19, 2019 0.1151 0.1151 0.1151 0 -0.01(-5.89%)
Sep 18, 2019 0.1223 0.1223 0.1223 0.1223 1,500 +0.01(+6.35%)
Sep 17, 2019 0.1020 0.1150 0.1000 0.1150 61,585 +0.01(+12.75%)
Sep 16, 2019 0.1060 0.1060 0.1020 0.1020 7,000 -0.00(-3.77%)
Sep 13, 2019 0.1128 0.1128 0.1060 0.1060 11,000 +0.00(+0.00%)
Sep 12, 2019 0.1080 0.1080 0.1060 0.1060 10,000 +0.00(+0.00%)
Sep 10, 2019 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Sep 05, 2019 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Sep 03, 2019 0.1060 0.1060 0.1060 0 -0.00(-3.64%)
Aug 29, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 28, 2019 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+3.77%)
Aug 27, 2019 0.1080 0.1080 0.1060 0.1060 16,000 -0.00(-0.09%)
Aug 26, 2019 0.1200 0.1353 0.1020 0.1061 56,500 -0.03(-19.92%)
Aug 23, 2019 0.1099 0.1325 0.1099 0.1325 591,200 +0.00(+1.92%)
Aug 20, 2019 0.1300 0.1300 0.1300 0 -0.00(-0.76%)
Aug 19, 2019 0.1310 0.1310 0.1310 0.1310 10,000 -0.00(-0.15%)
Aug 16, 2019 0.1312 0.1312 0.1312 0.1312 2,400 -0.00(-1.35%)
Aug 15, 2019 0.1330 0.1330 0.1310 0.1330 400 +0.00(+1.53%)
Aug 14, 2019 0.1310 0.1310 0.1310 0.1310 330 +0.00(+0.00%)
Aug 09, 2019 0.1310 0.1310 0.1310 0 +0.00(+0.00%)
Aug 08, 2019 0.1400 0.1400 0.1310 0.1310 41,650 -0.01(-7.09%)
Aug 07, 2019 0.1410 0.1410 0.1410 0.1410 5,500 +0.00(+0.00%)
Aug 06, 2019 0.1410 0.1410 0.1410 0.1410 5,000 -0.01(-6.31%)
Aug 02, 2019 0.1505 0.1505 0.1505 0 -0.02(-11.47%)
Aug 01, 2019 0.1500 0.1700 0.1500 0.1700 77,500 +0.03(+21.43%)
Jul 31, 2019 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Jul 30, 2019 0.1400 0.1400 0.1400 0.1400 11,000 +0.00(+0.00%)
Jul 29, 2019 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Jul 26, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jul 25, 2019 0.1400 0.1400 0.1400 0.1400 1,600 +0.00(+0.00%)
Jul 23, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 22, 2019 0.1400 0.1500 0.1400 0.1500 1,000 +0.01(+7.14%)
Jul 19, 2019 0.1500 0.1500 0.1400 0.1400 20,000 -0.01(-6.67%)
Jul 18, 2019 0.1500 0.1500 0.1500 0.1500 105,000 +0.00(+0.60%)
Jul 17, 2019 0.1815 0.1815 0.1225 0.1491 491,350 -0.04(-21.53%)
Jul 16, 2019 0.1800 0.1900 0.1800 0.1900 63,422 +0.01(+6.26%)
Jul 15, 2019 0.1800 0.1800 0.1725 0.1788 13,301 -0.00(-0.67%)
Jul 12, 2019 0.1755 0.1800 0.1755 0.1800 200 +0.01(+9.09%)
Jul 09, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jul 08, 2019 0.1850 0.1850 0.1700 0.1700 15,000 -0.00(-1.45%)
Jul 05, 2019 0.1990 0.2000 0.1710 0.1725 70,300 +0.02(+13.11%)
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.