Skip to main content

Advanced Container Technologies Inc (OP: ACTX )

0.0001 UNCHANGED
Last Price Updated: 1:39 PM EST, Dec 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.4300 0.4300 0.4300 0.4300 204 +0.00(+0.02%)
Nov 29, 2022 0.4499 0.4499 0.4299 0.4299 800 +0.15(+51.37%)
Nov 22, 2022 0.2840 4 -0.11(-27.09%)
Nov 21, 2022 0.3948 0.3948 0.2710 0.3895 412 +0.12(+44.05%)
Nov 18, 2022 0.2628 0.2704 0.2628 0.2704 1,151 -0.18(-39.90%)
Nov 17, 2022 0.4499 0.4499 0.4499 0.4499 102 +0.00(+0.00%)
Nov 16, 2022 0.3203 0.4499 0.3203 0.4499 13,576 -0.09(-16.69%)
Nov 15, 2022 0.5100 0.5400 0.5100 0.5400 1,881 +0.09(+20.00%)
Nov 14, 2022 0.3051 0.4500 0.3051 0.4500 746 -0.10(-18.17%)
Nov 11, 2022 0.5499 0.5499 0.4750 0.5499 1,640 +0.06(+12.71%)
Nov 10, 2022 0.4879 0.5100 0.4879 0.4879 1,253 -0.02(-4.33%)
Nov 09, 2022 0.5100 0.5100 0.4500 0.5100 8,368 +0.06(+13.33%)
Nov 08, 2022 0.4500 0.4500 0.4500 0.4500 3,067 +0.00(+0.00%)
Nov 04, 2022 0.4500 0 -0.03(-6.25%)
Nov 03, 2022 0.4800 0.4800 0.4800 0.4800 202 +0.00(+0.00%)
Nov 01, 2022 0.4800 0 +0.03(+6.67%)
Oct 31, 2022 0.4308 0.4500 0.4308 0.4500 506 +0.01(+2.67%)
Oct 28, 2022 0.4383 0.5100 0.4383 0.4383 405 +0.15(+51.14%)
Oct 26, 2022 0.2900 80 -0.26(-47.26%)
Oct 25, 2022 0.5499 0.5499 0.5499 0.5499 253 +0.12(+29.39%)
Oct 24, 2022 0.4980 0.4980 0.4250 0.4250 594 -0.07(-14.49%)
Oct 21, 2022 0.4970 0.4970 0.4970 0.4970 250 +0.06(+12.95%)
Oct 20, 2022 0.2890 0.4400 0.2690 0.4400 761 -0.05(-10.20%)
Oct 19, 2022 0.4900 0.4900 0.4900 0.4900 1,000 -0.01(-1.61%)
Oct 18, 2022 0.4980 0.4980 0.4980 0.4980 344 +0.00(+0.00%)
Oct 17, 2022 0.4980 0.4980 0.4980 0.4980 367 +0.00(+0.00%)
Oct 13, 2022 0.4980 0 -0.00(-0.40%)
Oct 12, 2022 0.5000 0.5000 0.5000 0.5000 263 +0.00(+0.00%)
Oct 11, 2022 0.5000 0.5000 0.5000 0.5000 300 +0.12(+33.16%)
Oct 10, 2022 0.3300 0.4578 0.3300 0.3755 500 -0.12(-24.90%)
Oct 07, 2022 0.5000 0.5000 0.5000 0.5000 300 +0.00(+0.00%)
Oct 06, 2022 0.4500 0.5000 0.3300 0.5000 6,199 -0.05(-8.76%)
Oct 05, 2022 0.4917 0.5480 0.4917 0.5480 470 +0.24(+79.08%)
Oct 04, 2022 0.5480 0.5480 0.3060 0.3060 250 -0.24(-44.26%)
Sep 30, 2022 0.5490 2 +0.10(+22.00%)
Sep 28, 2022 0.4500 40 -0.00(-0.22%)
Sep 27, 2022 0.6000 0.6000 0.4510 0.4510 2,075 -0.07(-14.18%)
Sep 23, 2022 0.5255 4 +0.08(+16.78%)
Sep 22, 2022 0.6000 0.6000 0.4500 0.4500 1,184 +0.05(+12.22%)
Sep 21, 2022 0.6000 0.6000 0.4010 0.4010 5,108 -0.20(-33.72%)
Sep 20, 2022 0.6050 0.6050 0.6050 0.6050 1,201 -0.04(-5.47%)
Sep 16, 2022 0.6400 42 +0.00(+0.00%)
Sep 15, 2022 0.6450 0.6450 0.6400 0.6400 1,152 -0.01(-0.78%)
Sep 13, 2022 0.6450 0 -0.01(-0.77%)
Sep 09, 2022 0.6500 0 +0.14(+27.45%)
Sep 07, 2022 0.5100 19 +0.01(+2.00%)
Sep 06, 2022 0.5000 0.5000 0.5000 0.5000 2,439 +0.00(+0.00%)
Sep 02, 2022 0.4950 0.5000 0.4950 0.5000 554 +0.00(+0.00%)
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.