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, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 29, 2019 0.1275 0.1388 0.1200 0.1200 13,380 -0.02(-14.29%)
Apr 26, 2019 0.1400 0.1400 0.1400 0.1400 25,600 +0.00(+0.72%)
Apr 25, 2019 0.1390 0.1390 0.1300 0.1390 15,000 -0.00(-0.71%)
Apr 24, 2019 0.1400 0.1400 0.1400 0.1400 5,620 -0.01(-5.47%)
Apr 23, 2019 0.1365 0.1481 0.1280 0.1481 9,400 +0.02(+13.92%)
Apr 18, 2019 0.1300 0.1300 0.1300 75 +0.00(+0.00%)
Apr 17, 2019 0.1300 0.1300 0.1300 0.1300 10,000 -0.02(-10.65%)
Apr 16, 2019 0.1760 0.1970 0.1455 0.1455 136,799 +0.01(+8.58%)
Apr 15, 2019 0.1340 0.1340 0.1340 0.1340 200 +0.00(+0.00%)
Apr 11, 2019 0.1340 0.1340 0.1340 0 -0.00(-0.74%)
Apr 10, 2019 0.1350 0.1350 0.1347 0.1350 17,000 +0.00(+0.00%)
Apr 09, 2019 0.1300 0.1650 0.1300 0.1350 120,500 -0.00(-3.50%)
Apr 08, 2019 0.1400 0.1400 0.1300 0.1399 12,500 -0.01(-6.73%)
Apr 04, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 03, 2019 0.1400 0.1500 0.1400 0.1500 10,608 -0.01(-3.23%)
Apr 02, 2019 0.1500 0.1550 0.1200 0.1550 60,242 +0.01(+6.90%)
Apr 01, 2019 0.1400 0.1450 0.0900 0.1450 103,282 +0.02(+20.83%)
Mar 29, 2019 0.1000 0.1200 0.0985 0.1200 22,500 +0.02(+20.00%)
Mar 28, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.01(+11.11%)
Mar 27, 2019 0.0900 0.1195 0.0900 0.0900 7,271 -0.01(-11.76%)
Mar 26, 2019 0.1195 0.1195 0.1020 0.1020 36,500 -0.02(-14.29%)
Mar 25, 2019 0.1100 0.1190 0.1021 0.1190 21,000 +0.01(+5.97%)
Mar 22, 2019 0.1100 0.1123 0.1100 0.1123 2,800 +0.00(+2.09%)
Mar 21, 2019 0.1200 0.1200 0.1100 0.1100 4,716 +0.00(+0.00%)
Mar 19, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 18, 2019 0.1100 0.1100 0.1100 0.1100 6,271 -0.01(-8.33%)
Mar 15, 2019 0.1130 0.1200 0.1130 0.1200 4,900 +0.02(+18.81%)
Mar 14, 2019 0.1075 0.1125 0.1010 0.1010 324,909 -0.00(-3.81%)
Mar 13, 2019 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Mar 12, 2019 0.1180 0.1180 0.1010 0.1050 45,020 -0.01(-4.55%)
Mar 11, 2019 0.1180 0.1180 0.1100 0.1100 2,900 -0.01(-8.33%)
Mar 07, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 06, 2019 0.1299 0.1300 0.1200 0.1200 12,500 -0.01(-7.55%)
Mar 05, 2019 0.1300 0.1300 0.1200 0.1298 16,000 -0.00(-0.15%)
Mar 04, 2019 0.1300 0.1300 0.1300 0.1300 422 -0.01(-3.70%)
Mar 01, 2019 0.1100 0.1350 0.1100 0.1350 4,600 +0.01(+3.85%)
Feb 28, 2019 0.1305 0.1305 0.1300 0.1300 6,000 +0.00(+0.00%)
Feb 27, 2019 0.1440 0.1440 0.1300 0.1300 2,695 +0.00(+0.00%)
Feb 26, 2019 0.1440 0.1440 0.1300 0.1300 8,800 +0.00(+0.00%)
Feb 25, 2019 0.1425 0.1425 0.1300 0.1300 47,289 -0.01(-5.80%)
Feb 22, 2019 0.1450 0.1450 0.1380 0.1380 15,400 -0.01(-8.00%)
Feb 21, 2019 0.1789 0.1789 0.1405 0.1500 25,300 -0.03(-16.20%)
Feb 20, 2019 0.1790 0.1790 0.1790 0.1790 750 +0.03(+19.33%)
Feb 19, 2019 0.1500 0.1500 0.1500 0.1500 3,300 +0.00(+0.00%)
Feb 15, 2019 0.1645 0.1645 0.1500 0.1500 6,000 -0.02(-10.29%)
Feb 14, 2019 0.1600 0.1740 0.1600 0.1672 78,500 +0.00(+2.77%)
Feb 13, 2019 0.1627 0.1627 0.1627 0.1627 100 +0.01(+7.68%)
Feb 12, 2019 0.1370 0.1511 0.1370 0.1511 47,580 +0.01(+10.29%)
Feb 11, 2019 0.1610 0.1651 0.1370 0.1370 41,500 -0.03(-19.41%)
Feb 07, 2019 0.1700 0.1700 0.1700 0 +0.01(+4.94%)
Feb 06, 2019 0.1620 0.1620 0.1620 0.1620 500 +0.00(+0.93%)
Feb 05, 2019 0.1501 0.1703 0.1501 0.1605 4,496 +0.01(+6.93%)
Feb 04, 2019 0.2000 0.2000 0.1450 0.1501 58,557 -0.05(-24.95%)
Feb 01, 2019 0.2000 0.2000 0.1850 0.2000 11,000 +0.02(+8.11%)
Jan 31, 2019 0.2000 0.2100 0.1850 0.1850 136,391 +0.01(+2.78%)
Jan 30, 2019 0.1600 0.1800 0.1600 0.1800 6,831 +0.01(+4.53%)
Jan 29, 2019 0.1700 0.1878 0.1632 0.1722 27,199 -0.03(-13.90%)
Jan 28, 2019 0.2398 0.2400 0.1600 0.2000 128,201 -0.03(-13.04%)
Jan 25, 2019 0.2650 0.2650 0.2100 0.2300 70,200 +0.03(+12.80%)
Jan 24, 2019 0.3000 0.3000 0.1990 0.2039 540,321 +0.00(+2.21%)
Jan 23, 2019 0.1800 0.2195 0.1750 0.1995 180,400 +0.02(+10.83%)
Jan 22, 2019 0.1402 0.1800 0.1402 0.1800 85,518 +0.03(+19.52%)
Jan 18, 2019 0.1406 0.1506 0.1402 0.1506 75,300 -0.02(-10.09%)
Jan 16, 2019 0.1675 0.1675 0.1675 0 -0.00(-1.47%)
Jan 15, 2019 0.1600 0.1700 0.1501 0.1700 13,900 +0.00(+0.00%)
Jan 14, 2019 0.1495 0.1700 0.1453 0.1700 68,015 +0.03(+21.43%)
Jan 11, 2019 0.1366 0.1400 0.1366 0.1400 15,700 +0.00(+2.56%)
Jan 08, 2019 0.1365 0.1365 0.1365 0 -0.03(-19.71%)
Jan 07, 2019 0.1600 0.1700 0.1500 0.1700 25,935 +0.01(+6.25%)
Jan 04, 2019 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-3.03%)
Jan 03, 2019 0.1350 0.1650 0.1300 0.1650 24,450 +0.03(+17.94%)
Jan 02, 2019 0.1380 0.1399 0.1380 0.1399 10,200 +0.02(+14.20%)
Dec 31, 2018 0.1250 0.1250 0.1225 0.1225 30,000 +0.00(+2.08%)
Dec 28, 2018 0.1100 0.1200 0.1100 0.1200 59,400 +0.01(+9.09%)
Dec 26, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 24, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Dec 20, 2018 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Dec 19, 2018 0.1400 0.1400 0.1200 0.1400 61,000 +0.00(+0.00%)
Dec 18, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Dec 17, 2018 0.1150 0.1300 0.1150 0.1300 119,039 +0.01(+8.33%)
Dec 14, 2018 0.1200 0.1200 0.1200 0.1200 200 +0.00(+0.84%)
Dec 12, 2018 0.1190 0.1190 0.1190 0 -0.03(-20.13%)
Dec 11, 2018 0.1200 0.1490 0.1006 0.1490 205,100 +0.03(+24.17%)
Dec 10, 2018 0.1200 0.1260 0.1200 0.1200 47,500 -0.01(-6.40%)
Dec 07, 2018 0.1282 0.1282 0.1282 0.1282 300 -0.00(-0.93%)
Dec 06, 2018 0.1053 0.1294 0.1053 0.1294 10,200 +0.01(+7.83%)
Dec 04, 2018 0.1340 0.1340 0.1200 0.1200 16,000 +0.01(+7.14%)
Dec 03, 2018 0.1400 0.1450 0.1120 0.1120 40,900 -0.03(-20.00%)
Nov 30, 2018 0.1490 0.1779 0.1400 0.1400 45,500 +0.02(+17.85%)
Nov 28, 2018 0.1188 0.1188 0.1188 0 -0.02(-12.00%)
Nov 27, 2018 0.1050 0.1350 0.0910 0.1350 12,200 +0.02(+14.41%)
Nov 26, 2018 0.1180 0.1180 0.1180 0.1180 200 -0.02(-14.06%)
Nov 20, 2018 0.1373 0.1373 0.1373 0 -0.00(-1.93%)
Nov 09, 2018 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Nov 08, 2018 0.1000 0.1000 0.0952 0.1000 11,400 +0.01(+5.26%)
Nov 07, 2018 0.1100 0.1100 0.0950 0.0950 93,000 -0.01(-13.64%)
Nov 06, 2018 0.1100 0.1100 0.1100 0.1100 30,000 -0.00(-0.36%)
Nov 02, 2018 0.1104 0.1104 0.1104 0.1104 500 -0.04(-26.01%)
Oct 31, 2018 0.1492 0.1492 0.1492 0 +0.03(+23.20%)
Oct 30, 2018 0.1494 0.1494 0.1211 0.1211 5,666 -0.03(-18.18%)
Oct 29, 2018 0.1480 0.1480 0.1480 0.1480 1,973 +0.00(+0.00%)
Oct 26, 2018 0.1480 0.1480 0.1480 0.1480 500 +0.01(+9.63%)
Oct 24, 2018 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Oct 23, 2018 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+3.22%)
Oct 19, 2018 0.1211 0.1211 0.1211 0 -0.01(-10.96%)
Oct 18, 2018 0.1360 0.1360 0.1360 0.1360 500 +0.00(+0.00%)
Oct 17, 2018 0.1170 0.1367 0.1170 0.1360 8,100 +0.02(+16.24%)
Oct 16, 2018 0.1180 0.1288 0.0945 0.1170 3,400 +0.03(+29.28%)
Oct 15, 2018 0.0851 0.1480 0.0700 0.0905 448,400 -0.03(-25.21%)
Oct 12, 2018 0.1210 0.1210 0.1210 0.1210 28,400 -0.00(-3.74%)
Oct 11, 2018 0.1300 0.1494 0.0520 0.1257 391,022 +0.01(+4.14%)
Oct 10, 2018 0.1251 0.1260 0.1202 0.1207 20,000 -0.01(-4.51%)
Oct 05, 2018 0.1264 0.1264 0.1264 0 +0.00(+1.04%)
Oct 04, 2018 0.1266 0.1266 0.1251 0.1251 10,000 -0.00(-0.32%)
Oct 03, 2018 0.1255 0.1255 0.1255 0.1255 5,000 -0.04(-25.30%)
Oct 02, 2018 0.1599 0.1699 0.1599 0.1680 74,310 -0.00(-1.06%)
Oct 01, 2018 0.1698 0.1698 0.1698 0.1698 250 +0.00(+0.65%)
Sep 28, 2018 0.1420 0.1687 0.1420 0.1687 23,400 +0.03(+19.65%)
Sep 27, 2018 0.1700 0.1700 0.1400 0.1410 5,540 +0.02(+12.62%)
Sep 26, 2018 0.1700 0.1700 0.1252 0.1252 13,333 -0.06(-33.40%)
Sep 21, 2018 0.1880 0.1880 0.1880 0 +0.04(+25.33%)
Sep 19, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 18, 2018 0.1510 0.1510 0.1500 0.1500 5,000 -0.04(-21.05%)
Sep 14, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 12, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Sep 10, 2018 0.1900 0.1900 0.1900 0 +0.04(+30.58%)
Sep 06, 2018 0.1455 0.1455 0.1455 0 -0.05(-26.81%)
Sep 05, 2018 0.1988 0.1988 0.1988 0.1988 300 +0.01(+5.46%)
Aug 31, 2018 0.1885 0.1885 0.1885 0 -0.00(-0.79%)
Aug 30, 2018 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.85%)
Aug 28, 2018 0.1884 0.1884 0.1884 0 +0.03(+21.55%)
Aug 24, 2018 0.1550 0.1550 0.1550 0 -0.00(-0.83%)
Aug 23, 2018 0.1563 0.1563 0.1563 0.1563 4,581 +0.00(+0.84%)
Aug 21, 2018 0.1550 0.1550 0.1550 0 -0.02(-8.88%)
Aug 17, 2018 0.1701 0.1701 0.1701 0 +0.03(+20.21%)
Aug 16, 2018 0.1415 0.1415 0.1415 0.1415 2,000 +0.01(+8.02%)
Aug 13, 2018 0.1310 0.1310 0.1310 0 -0.02(-12.67%)
Aug 09, 2018 0.1500 0.1500 0.1500 0 -0.02(-11.19%)
Aug 08, 2018 0.1688 0.1689 0.1590 0.1689 5,272 -0.00(-0.65%)
Aug 06, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.65%)
Aug 02, 2018 0.1689 0.1689 0.1689 0 -0.01(-5.59%)
Jul 31, 2018 0.1789 0.1789 0.1789 0 -0.01(-4.84%)
Jul 30, 2018 0.1997 0.1997 0.1880 0.1880 6,250 +0.03(+17.43%)
Jul 27, 2018 0.1600 0.1601 0.1600 0.1601 49,100 +0.00(+0.00%)
Jul 25, 2018 0.1601 0.1601 0.1601 0 -0.01(-3.18%)
Jul 24, 2018 0.1115 0.1653 0.1115 0.1653 6,950 -0.00(-1.22%)
Jul 23, 2018 0.1600 0.1773 0.1600 0.1674 100,800 +0.01(+4.62%)
Jul 20, 2018 0.1601 0.1601 0.1600 0.1600 120,450 -0.00(-0.06%)
Jul 19, 2018 0.1601 0.1601 0.1601 0.1601 10,000 -0.04(-18.73%)
Jul 18, 2018 0.1999 0.1999 0.1970 0.1970 5,400 +0.01(+3.79%)
Jul 16, 2018 0.1898 0.1898 0.1898 0 +0.03(+18.55%)
Jul 13, 2018 0.1602 0.1602 0.1601 0.1601 38,750 -0.01(-7.99%)
Jul 12, 2018 0.1840 0.1840 0.1740 0.1740 400 +0.01(+8.68%)
Jul 11, 2018 0.1601 0.1601 0.1601 0.1601 5,000 +0.00(+0.00%)
Jul 10, 2018 0.1602 0.1602 0.1601 0.1601 15,000 +0.00(+0.00%)
Jul 09, 2018 0.1601 0.1601 0.1601 0.1601 12,500 -0.04(-19.91%)
Jul 06, 2018 0.1975 0.1999 0.1763 0.1999 41,517 +0.02(+14.10%)
Jul 05, 2018 0.1782 0.1851 0.1752 0.1752 4,100 +0.02(+9.50%)
Jun 29, 2018 0.1600 0.1600 0.1600 0 -0.04(-19.60%)
Jun 28, 2018 0.1990 0.1990 0.1990 0.1990 2,798 +0.03(+19.66%)
Jun 27, 2018 0.1999 0.2000 0.1663 0.1663 25,398 +0.01(+3.94%)
Jun 26, 2018 0.1550 0.1600 0.1550 0.1600 26,250 -0.01(-7.19%)
Jun 25, 2018 0.2035 0.2300 0.1724 0.1724 20,250 -0.05(-23.92%)
Jun 21, 2018 0.2266 0.2266 0.2266 0 +0.06(+37.33%)
Jun 20, 2018 0.1650 0.1650 0.1650 0.1650 12,500 -0.00(-0.30%)
Jun 19, 2018 0.2700 0.2700 0.1655 0.1655 22,250 +0.00(+0.30%)
Jun 18, 2018 0.1800 0.1800 0.1650 0.1650 30,000 +0.00(+0.00%)
Jun 15, 2018 0.2700 0.2700 0.1644 0.1650 8,032 -0.04(-21.43%)
Jun 14, 2018 0.1316 0.2300 0.1316 0.2100 14,350 +0.01(+5.11%)
Jun 13, 2018 0.2098 0.2098 0.2098 0.1998 500 +0.03(+19.28%)
Jun 12, 2018 0.1675 0.1675 0.1675 0.1675 5,000 -0.04(-20.16%)
Jun 08, 2018 0.2098 0.2098 0.2098 0 +0.03(+16.56%)
Jun 07, 2018 0.2097 0.2097 0.1800 0.1800 28,900 -0.03(-13.67%)
Jun 06, 2018 0.2097 0.2097 0.2085 0.2085 3,700 +0.03(+15.83%)
Jun 05, 2018 0.2098 0.2098 0.1800 0.1800 15,250 -0.03(-14.20%)
Jun 04, 2018 0.1663 0.2098 0.1600 0.2098 125,000 +0.01(+4.90%)
Jun 01, 2018 0.1800 0.2000 0.1800 0.2000 25,200 -0.01(-4.05%)
May 31, 2018 0.1800 0.2084 0.1800 0.2084 35,100 -0.00(-0.69%)
May 30, 2018 0.1662 0.2099 0.1651 0.2099 22,200 +0.01(+5.21%)
May 29, 2018 0.2289 0.2289 0.1995 0.1995 5,000 -0.04(-16.84%)
May 23, 2018 0.2399 0.2399 0.2399 0 +0.07(+45.31%)
May 22, 2018 0.2400 0.2400 0.1651 0.1651 22,500 -0.05(-23.56%)
May 21, 2018 0.2100 0.2160 0.2100 0.2160 600 -0.02(-10.00%)
May 18, 2018 0.2400 0.2400 0.2100 0.2400 10,200 +0.00(+0.00%)
May 16, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 14, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 11, 2018 0.1800 0.2400 0.1800 0.2400 58,849 +0.04(+20.00%)
May 10, 2018 0.2200 0.2580 0.1800 0.2000 110,200 -0.02(-9.09%)
May 09, 2018 0.2200 0.2200 0.2100 0.2200 1,154 +0.00(+1.70%)
May 08, 2018 0.1800 0.2200 0.1700 0.2163 62,621 +0.02(+11.00%)
May 07, 2018 0.1886 0.1949 0.1886 0.1949 5,908 -0.01(-2.50%)
May 04, 2018 0.1550 0.1999 0.1212 0.1999 69,408 +0.04(+28.97%)
May 03, 2018 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
May 02, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.88%)
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.