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 28, 2017 0.1500 0.1500 0.1499 0.1500 11,500 +0.02(+15.38%)
Apr 27, 2017 0.1400 0.1400 0.1300 0.1300 40,000 +0.00(+0.00%)
Apr 26, 2017 0.1340 0.1340 0.1300 0.1300 13,000 -0.04(-23.35%)
Apr 24, 2017 0.1696 0.1696 0.1696 0 -0.00(-0.24%)
Apr 21, 2017 0.1597 0.1755 0.1575 0.1700 11,277 -0.01(-3.13%)
Apr 19, 2017 0.1755 0.1755 0.1755 0 -0.00(-2.50%)
Apr 17, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 13, 2017 0.1700 0.2000 0.1660 0.2000 18,258 +0.04(+23.08%)
Apr 12, 2017 0.1550 0.1625 0.1550 0.1625 10,600 -0.00(-2.11%)
Apr 11, 2017 0.1500 0.1700 0.1500 0.1660 13,157 -0.03(-16.96%)
Apr 07, 2017 0.1999 0.1999 0.1999 0 +0.02(+11.06%)
Apr 06, 2017 0.1749 0.1800 0.1749 0.1800 30,000 +0.01(+2.86%)
Apr 05, 2017 0.1750 0.1750 0.1750 0.1750 777 +0.01(+4.79%)
Apr 04, 2017 0.1300 0.1800 0.1300 0.1670 153,753 +0.01(+7.53%)
Apr 03, 2017 0.1400 0.1600 0.1400 0.1553 119,950 +0.02(+11.66%)
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%)
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.