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 (%)
Mar 29, 2018 0.2240 0.2240 0.2240 0 -0.01(-2.61%)
Mar 27, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.88%)
Mar 26, 2018 0.2180 0.2459 0.1600 0.2280 28,664 +0.05(+26.67%)
Mar 23, 2018 0.2280 0.2439 0.1800 0.1800 27,400 -0.06(-25.74%)
Mar 22, 2018 0.2424 0.2424 0.2424 0.2424 600 +0.01(+3.63%)
Mar 21, 2018 0.2439 0.2439 0.2339 0.2339 200 -0.01(-3.67%)
Mar 20, 2018 0.2428 0.2428 0.2428 0.2428 350 +0.00(+0.33%)
Mar 19, 2018 0.2490 0.2490 0.2420 0.2420 1,485 -0.00(-1.18%)
Mar 16, 2018 0.2010 0.2449 0.1810 0.2449 34,400 -0.01(-2.04%)
Mar 14, 2018 0.2500 0.2500 0.2500 0 -0.04(-15.25%)
Mar 13, 2018 0.2650 0.2950 0.2500 0.2950 12,777 -0.01(-1.67%)
Mar 08, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.67%)
Mar 07, 2018 0.2700 0.3000 0.2650 0.2980 6,345 +0.02(+7.19%)
Mar 06, 2018 0.2200 0.2780 0.2000 0.2780 13,900 +0.03(+11.20%)
Mar 05, 2018 0.2300 0.2500 0.2300 0.2500 7,900 +0.02(+8.70%)
Mar 02, 2018 0.2200 0.2300 0.2200 0.2300 17,700 +0.00(+0.44%)
Feb 28, 2018 0.2290 0.2290 0.2290 0 -0.00(-0.39%)
Feb 27, 2018 0.2239 0.2299 0.2239 0.2299 5,300 +0.01(+4.39%)
Feb 23, 2018 0.2202 0.2202 0.2202 0 -0.01(-3.49%)
Feb 22, 2018 0.2000 0.2288 0.2000 0.2282 11,038 +0.00(+1.42%)
Feb 21, 2018 0.2000 0.2250 0.2000 0.2250 3,300 +0.00(+0.56%)
Feb 20, 2018 0.2250 0.2250 0.2180 0.2238 5,000 +0.00(+1.43%)
Feb 16, 2018 0.2206 0.2206 0.2206 0 -0.01(-4.09%)
Feb 14, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.13%)
Feb 13, 2018 0.1830 0.2399 0.1820 0.2399 23,877 +0.01(+2.43%)
Feb 12, 2018 0.2900 0.2900 0.2300 0.2342 12,000 -0.06(-19.45%)
Feb 09, 2018 0.2500 0.2908 0.2051 0.2908 3,477 -0.00(-1.44%)
Feb 07, 2018 0.2950 0.2950 0.2950 0 -0.00(-1.01%)
Feb 06, 2018 0.2213 0.2980 0.2201 0.2980 3,400 +0.03(+10.37%)
Feb 05, 2018 0.2404 0.2700 0.2400 0.2700 18,600 -0.02(-8.16%)
Feb 01, 2018 0.2940 0.2940 0.2940 0 -0.01(-2.00%)
Jan 31, 2018 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.45%)
Jan 30, 2018 0.2500 0.2987 0.2500 0.2987 5,300 -0.00(-0.45%)
Jan 26, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 24, 2018 0.3000 0.3000 0.3000 150 +0.00(+0.70%)
Jan 23, 2018 0.2500 0.2979 0.2500 0.2979 21,577 +0.00(+0.64%)
Jan 22, 2018 0.2800 0.2960 0.2800 0.2960 13,440 +0.01(+2.07%)
Jan 19, 2018 0.2845 0.2900 0.2845 0.2900 5,500 +0.00(+0.00%)
Jan 18, 2018 0.2880 0.2900 0.2880 0.2900 3,340 -0.01(-2.45%)
Jan 17, 2018 0.2400 0.2973 0.2350 0.2973 26,400 +0.10(+48.56%)
Jan 16, 2018 0.2500 0.2510 0.2001 0.2001 11,000 -0.04(-16.62%)
Jan 12, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.04%)
Jan 11, 2018 0.2399 0.2399 0.2000 0.2399 34,046 -0.01(-3.77%)
Jan 10, 2018 0.2493 0.2493 0.1900 0.2493 10,451 +0.06(+31.21%)
Jan 09, 2018 0.1900 0.1900 0.1900 0.1900 20,000 -0.06(-24.00%)
Jan 08, 2018 0.2200 0.2570 0.1820 0.2500 33,400 +0.03(+11.61%)
Jan 05, 2018 0.1800 0.2249 0.1800 0.2240 25,993 +0.02(+12.00%)
Jan 04, 2018 0.1541 0.2303 0.1540 0.2000 143,318 -0.05(-19.55%)
Jan 03, 2018 0.2980 0.2980 0.1520 0.2486 36,677 +0.02(+9.09%)
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.