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 (%)
May 31, 2016 0.1205 0.1280 0.1200 0.1200 59,000 -0.01(-7.69%)
May 27, 2016 0.1300 0.1300 0.1300 0 -0.00(-3.47%)
May 26, 2016 0.1200 0.1500 0.1200 0.1347 25,715 +0.01(+12.23%)
May 25, 2016 0.1400 0.1400 0.1200 0.1200 20,560 -0.03(-20.00%)
May 23, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.84%)
May 20, 2016 0.1650 0.1650 0.1560 0.1560 6,500 +0.00(+0.64%)
May 19, 2016 0.1600 0.1850 0.1550 0.1550 128,067 -0.01(-3.13%)
May 18, 2016 0.1450 0.1600 0.1450 0.1600 35,200 +0.03(+22.14%)
May 17, 2016 0.1310 0.1310 0.1310 0.1310 15,000 +0.00(+0.23%)
May 16, 2016 0.1300 0.1307 0.1300 0.1307 25,099 +0.00(+2.11%)
May 13, 2016 0.1280 0.1280 0.1280 0.1280 17,000 +0.01(+4.07%)
May 12, 2016 0.1300 0.1300 0.1230 0.1230 13,600 +0.00(+0.00%)
May 11, 2016 0.1180 0.1300 0.1180 0.1230 139,877 +0.01(+4.24%)
May 10, 2016 0.1140 0.1250 0.1140 0.1180 285,998 +0.00(+2.61%)
May 09, 2016 0.1150 0.1150 0.1150 0.1150 63,769 +0.00(+0.00%)
May 04, 2016 0.1150 0.1150 0.1150 0 +0.02(+26.37%)
May 03, 2016 0.1100 0.1100 0.0910 0.0910 123,000 -0.02(-14.76%)
May 02, 2016 0.1068 0.1068 0.1068 0.1068 2,000 -0.00(-2.95%)
Apr 27, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 26, 2016 0.1150 0.1150 0.1150 0.1150 4,779 +0.01(+15.00%)
Apr 25, 2016 0.1000 0.1000 0.1000 0.1000 22,000 -0.01(-13.04%)
Apr 20, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Apr 19, 2016 0.1100 0.1100 0.1100 0.1100 3,218 +0.00(+0.00%)
Apr 18, 2016 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Apr 15, 2016 0.1000 0.1100 0.1000 0.1100 145,000 +0.01(+10.00%)
Apr 14, 2016 0.1000 0.1100 0.1000 0.1000 72,900 -0.00(-4.76%)
Apr 13, 2016 0.0940 0.1050 0.0900 0.1050 74,000 +0.02(+23.53%)
Apr 08, 2016 0.0850 0.0850 0.0850 0 -0.01(-7.61%)
Mar 30, 2016 0.0920 0.0920 0.0920 0 +0.00(+4.55%)
Mar 29, 2016 0.0900 0.0900 0.0880 0.0880 80,000 -0.01(-6.38%)
Mar 24, 2016 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
Mar 23, 2016 0.0940 0.0950 0.0940 0.0950 23,853 +0.00(+1.06%)
Mar 22, 2016 0.1000 0.1000 0.0940 0.0940 6,647 +0.01(+17.50%)
Mar 18, 2016 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Mar 17, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+7.53%)
Mar 15, 2016 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Mar 14, 2016 0.0790 0.0930 0.0790 0.0930 36,900 +0.01(+17.03%)
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.