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 (%)
Feb 26, 2021 5.250 5.250 5.250 5.250 100 +0.00(+0.00%)
Feb 25, 2021 5.250 6.500 5.250 5.250 5,749 +0.25(+5.00%)
Feb 24, 2021 5.000 5.000 5.000 5.000 728 +0.25(+5.26%)
Feb 23, 2021 4.750 4.750 4.750 4.750 597 +0.10(+2.15%)
Feb 22, 2021 4.040 5.000 4.040 4.650 884 +1.39(+42.64%)
Feb 19, 2021 4.990 4.990 3.260 3.260 1,700 -1.73(-34.67%)
Feb 18, 2021 5.000 5.000 4.990 4.990 1,676 -1.01(-16.83%)
Feb 17, 2021 6.000 6.000 6.000 6.000 518 +0.00(+0.00%)
Feb 16, 2021 5.250 6.000 5.250 6.000 1,007 +0.50(+9.09%)
Feb 12, 2021 6.880 6.990 5.500 5.500 2,100 -0.50(-8.33%)
Feb 11, 2021 5.000 7.020 5.000 6.000 5,318 -1.00(-14.29%)
Feb 10, 2021 5.700 15.00 5.700 7.000 7,630 +2.30(+48.94%)
Feb 09, 2021 4.670 4.700 4.660 4.700 1,183 +0.30(+6.82%)
Feb 08, 2021 4.650 4.650 4.350 4.400 1,628 +0.10(+2.33%)
Feb 05, 2021 4.300 4.300 4.300 4.300 200 +0.00(+0.00%)
Feb 04, 2021 4.250 4.300 4.250 4.300 719 -0.25(-5.49%)
Feb 03, 2021 4.325 4.700 4.325 4.550 1,726 +0.30(+7.06%)
Feb 02, 2021 4.250 4.250 4.250 4.250 304 +0.15(+3.66%)
Feb 01, 2021 4.500 4.700 4.100 4.100 1,517 -0.50(-10.87%)
Jan 29, 2021 4.600 4.600 4.600 4.600 700 +0.00(+0.00%)
Jan 28, 2021 4.500 4.600 4.500 4.600 821 +0.10(+2.22%)
Jan 27, 2021 4.900 4.900 4.200 4.500 885 -0.50(-10.00%)
Jan 26, 2021 5.500 5.500 4.800 5.000 1,885 +0.09(+1.83%)
Jan 25, 2021 3.515 20.00 3.410 4.910 6,803 +1.64(+50.15%)
Jan 22, 2021 3.400 3.750 3.270 3.270 2,500 -0.47(-12.57%)
Jan 21, 2021 3.300 3.748 3.225 3.740 1,624 +0.44(+13.33%)
Jan 20, 2021 3.500 3.500 3.100 3.300 1,320 -0.20(-5.71%)
Jan 19, 2021 3.000 3.500 3.000 3.500 3,393 +0.85(+32.08%)
Jan 15, 2021 2.550 2.650 2.550 2.650 1,200 -0.29(-9.86%)
Jan 14, 2021 2.460 2.940 2.460 2.940 702 -0.01(-0.34%)
Jan 13, 2021 2.900 2.950 2.880 2.950 944 +0.40(+15.69%)
Jan 12, 2021 2.950 2.950 2.550 2.550 1,152 -0.10(-3.77%)
Jan 11, 2021 2.630 3.050 2.630 2.650 995 -0.01(-0.38%)
Jan 08, 2021 2.700 3.000 2.660 2.660 2,800 +0.26(+10.83%)
Jan 07, 2021 2.400 2.400 2.400 2.400 372 -0.28(-10.45%)
Jan 06, 2021 2.450 2.700 2.450 2.680 1,594 +0.18(+7.20%)
Jan 05, 2021 2.500 2.500 2.500 2.500 237 +0.24(+10.62%)
Jan 04, 2021 2.260 2.260 2.260 2.260 349 +0.01(+0.44%)
Dec 31, 2020 2.250 2.250 2.250 1,355 -0.35(-13.46%)
Dec 30, 2020 2.100 2.700 2.100 2.600 1,355 +0.50(+23.81%)
Dec 29, 2020 2.390 2.410 2.100 2.100 2,523 -0.40(-16.00%)
Dec 28, 2020 2.740 2.740 1.580 2.500 4,174 +0.00(+0.00%)
Dec 24, 2020 2.500 2.500 2.500 2.500 800 +0.06(+2.46%)
Dec 23, 2020 2.595 2.595 1.600 2.440 11,906 -0.45(-15.57%)
Dec 22, 2020 2.890 2.890 2.890 2.890 203 +0.14(+5.09%)
Dec 21, 2020 2.750 2.750 2.750 155 +0.00(+0.00%)
Dec 18, 2020 2.750 2.750 2.750 46 +0.00(+0.00%)
Dec 17, 2020 2.530 2.750 2.530 2.750 695 +0.30(+12.24%)
Dec 16, 2020 2.450 2.450 2.450 2.450 1,357 -0.25(-9.26%)
Dec 15, 2020 2.700 2.700 2.700 2.700 873 -0.20(-6.90%)
Dec 14, 2020 2.900 2.900 2.900 66 +0.00(+0.00%)
Dec 11, 2020 2.900 2.900 2.900 2.900 1,400 +0.20(+7.41%)
Dec 10, 2020 2.700 2.700 2.700 2.700 192 -0.20(-6.90%)
Dec 09, 2020 2.900 2.900 2.900 187 +0.00(+0.00%)
Dec 08, 2020 2.900 2.900 2.900 2.900 373 +0.10(+3.57%)
Dec 07, 2020 2.800 2.800 2.800 2.800 930 +0.00(+0.00%)
Dec 04, 2020 2.800 3.000 2.800 2.800 800 +0.02(+0.72%)
Dec 03, 2020 2.650 3.000 2.650 2.780 1,342 -0.22(-7.33%)
Dec 02, 2020 2.650 3.000 2.650 3.000 715 +0.10(+3.45%)
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.