Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Container Technologies Inc (OP: ACTX )

0.0001 UNCHANGED
Last Price Updated: 1:39 PM EST, Dec 21, 2023 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 (%)
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%)
Sep 01, 2022 0.5000 0.5000 0.5000 0.5000 1,876 +0.00(+0.00%)
Aug 31, 2022 0.4950 0.5000 0.4950 0.5000 889 +0.19(+59.24%)
Aug 29, 2022 0.3140 7 -0.19(-37.20%)
Aug 26, 2022 0.5000 0.5000 0.5000 0.5000 1,700 -0.13(-20.63%)
Aug 25, 2022 0.6400 0.6400 0.6250 0.6300 12,547 +0.00(+0.00%)
Aug 24, 2022 0.6300 0.6300 0.6300 0.6300 4,259 +0.00(+0.00%)
Aug 23, 2022 0.6300 0.6500 0.6300 0.6300 640 -0.02(-3.08%)
Aug 19, 2022 0.6500 2 +0.00(+0.00%)
Aug 18, 2022 0.6500 0.6500 0.6500 0.6500 300 +0.00(+0.00%)
Aug 17, 2022 0.6300 0.6500 0.6300 0.6500 720 +0.10(+19.27%)
Aug 16, 2022 0.4313 0.5450 0.4313 0.5450 380 -0.10(-15.90%)
Aug 15, 2022 0.3810 0.6480 0.3810 0.6480 5,607 +0.05(+8.89%)
Aug 12, 2022 0.5215 0.5951 0.5215 0.5951 1,486 +0.05(+8.20%)
Aug 11, 2022 0.5500 0.5500 0.5500 0.5500 4,149 -0.01(-1.79%)
Aug 09, 2022 0.5600 16 +0.00(+0.00%)
Aug 08, 2022 0.5600 0.5600 0.5600 0.5600 401 +0.00(+0.00%)
Aug 05, 2022 0.6300 0.7000 0.5600 0.5600 555 +0.00(+0.00%)
Aug 03, 2022 0.5600 25 +0.01(+1.82%)
Aug 02, 2022 0.7000 0.7000 0.5500 0.5500 222 -0.15(-21.43%)
Jul 29, 2022 0.7000 4 +0.00(+0.14%)
Jul 28, 2022 0.6990 0.6990 0.6990 0.6990 1,017 -0.00(-0.14%)
Jul 27, 2022 0.7000 0.7000 0.7000 0.7000 289 +0.00(+0.00%)
Jul 26, 2022 0.7000 0.7000 0.7000 0.7000 3,206 +0.00(+0.00%)
Jul 22, 2022 0.7000 100 +0.00(+0.00%)
Jul 19, 2022 0.7000 1 +0.05(+7.69%)
Jul 18, 2022 0.6500 0.6500 0.6300 0.6500 1,738 +0.00(+0.00%)
Jul 14, 2022 0.6500 58 +0.01(+1.55%)
Jul 13, 2022 0.6663 0.7000 0.6401 0.6401 20,381 -0.16(-19.99%)
Jul 12, 2022 0.8000 0.8000 0.8000 0.8000 1,050 +0.00(+0.00%)
Jul 11, 2022 0.8000 0.8000 0.7800 0.8000 1,743 +0.00(+0.00%)
Jul 08, 2022 0.6410 0.8000 0.6410 0.8000 550 +0.00(+0.00%)
Jul 07, 2022 0.8000 0.8000 0.8000 0.8000 100 -0.05(-5.88%)
Jul 06, 2022 0.6402 0.8500 0.6402 0.8500 305 +0.00(+0.00%)
Jul 05, 2022 0.8500 0.8700 0.8500 0.8500 288 -0.05(-5.56%)
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.