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 (%)
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%)
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.