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 (%)
Aug 30, 2013 0.0950 0.0950 0.0870 0.0870 28,000 -0.01(-8.42%)
Aug 29, 2013 0.0800 0.0950 0.0800 0.0950 281,753 +0.01(+18.75%)
Aug 28, 2013 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-11.11%)
Aug 27, 2013 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Aug 26, 2013 0.0950 0.0950 0.0950 0.0950 63,500 +0.00(+0.00%)
Aug 23, 2013 0.0950 0.0950 0.0950 0.0950 3,113 +0.00(+1.06%)
Aug 22, 2013 0.0800 0.0940 0.0700 0.0940 143,600 +0.02(+34.29%)
Aug 21, 2013 0.0800 0.0800 0.0603 0.0700 13,100 -0.01(-12.50%)
Aug 19, 2013 0.0800 0.0800 0.0800 0 +0.02(+39.62%)
Aug 16, 2013 0.0515 0.0750 0.0510 0.0573 562,851 -0.00(-4.50%)
Aug 15, 2013 0.1100 0.1100 0.0500 0.0600 722,043 -0.06(-50.00%)
Aug 14, 2013 0.1300 0.1300 0.1200 0.1200 35,000 -0.01(-7.69%)
Aug 13, 2013 0.1300 0.1300 0.1300 0.1300 30,122 -0.01(-10.34%)
Aug 12, 2013 0.1450 0.1450 0.1450 0.1450 5,000 +0.02(+20.83%)
Aug 09, 2013 0.1500 0.1500 0.1200 0.1200 8,100 -0.02(-14.29%)
Aug 08, 2013 0.1550 0.1600 0.1400 0.1400 456,400 +0.00(+0.00%)
Aug 07, 2013 0.1200 0.1400 0.1050 0.1400 221,000 +0.01(+7.69%)
Aug 06, 2013 0.1100 0.1300 0.1100 0.1300 10,900 -0.01(-7.14%)
Aug 05, 2013 0.1300 0.1400 0.1300 0.1400 50,000 +0.02(+16.67%)
Aug 02, 2013 0.1200 0.1200 0.0800 0.1200 152,298 +0.01(+8.11%)
Aug 01, 2013 0.1200 0.1200 0.1110 0.1110 40,100 -0.01(-7.50%)
Jul 31, 2013 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jul 30, 2013 0.1200 0.1200 0.1200 0.1200 37,000 +0.00(+0.00%)
Jul 29, 2013 0.1410 0.1410 0.1200 0.1200 30,500 -0.02(-16.67%)
Jul 26, 2013 0.1150 0.1470 0.1150 0.1440 774,400 +0.03(+25.22%)
Jul 25, 2013 0.1250 0.1250 0.0870 0.1150 35,200 -0.03(-22.82%)
Jul 24, 2013 0.1490 0.1490 0.1490 0.1490 2,302 +0.00(+0.00%)
Jul 23, 2013 0.1490 0.1490 0.1490 0.1490 34,900 +0.00(+2.41%)
Jul 22, 2013 0.1550 0.1650 0.1440 0.1455 155,000 -0.00(-3.00%)
Jul 19, 2013 0.1600 0.1650 0.1500 0.1500 84,200 +0.00(+2.74%)
Jul 18, 2013 0.1500 0.1500 0.1450 0.1460 305,000 -0.00(-2.67%)
Jul 17, 2013 0.1200 0.1500 0.0570 0.1500 273,700 +0.00(+0.00%)
Jul 16, 2013 0.1500 0.1650 0.1500 0.1500 84,802 +0.00(+0.00%)
Jul 15, 2013 0.1500 0.1700 0.1450 0.1500 772,400 +0.00(+0.00%)
Jul 12, 2013 0.1500 0.1500 0.1200 0.1500 4,500 +0.03(+25.00%)
Jul 11, 2013 0.1300 0.1500 0.1200 0.1200 33,550 -0.02(-14.29%)
Jul 10, 2013 0.1300 0.1400 0.1300 0.1400 30,000 -0.02(-15.10%)
Jul 09, 2013 0.1500 0.1649 0.1500 0.1649 12,550 +0.01(+9.93%)
Jul 08, 2013 0.1690 0.1690 0.1300 0.1500 24,388 -0.01(-6.25%)
Jul 05, 2013 0.1650 0.1650 0.1600 0.1600 85,210 -0.01(-5.88%)
Jul 03, 2013 0.1400 0.1800 0.1400 0.1700 87,598 +0.03(+21.43%)
Jul 02, 2013 0.1610 0.1799 0.1400 0.1400 126,000 -0.02(-13.04%)
Jul 01, 2013 0.1710 0.1710 0.1610 0.1610 5,086 -0.03(-15.26%)
Jun 28, 2013 0.1900 0.1900 0.1710 0.1900 31,000 -0.01(-5.00%)
Jun 26, 2013 0.1850 0.2000 0.1850 0.2000 152,976 +0.02(+8.11%)
Jun 25, 2013 0.1800 0.1850 0.1710 0.1850 81,884 +0.01(+8.82%)
Jun 24, 2013 0.1700 0.1700 0.1700 0.1700 161,238 +0.01(+6.25%)
Jun 21, 2013 0.1600 0.1650 0.1600 0.1600 383,200 +0.00(+0.00%)
Jun 20, 2013 0.1600 0.1700 0.1550 0.1600 107,900 +0.00(+0.00%)
Jun 19, 2013 0.1600 0.1800 0.1500 0.1600 269,250 +0.00(+0.00%)
Jun 18, 2013 0.1500 0.1700 0.1370 0.1600 355,000 +0.02(+15.94%)
Jun 17, 2013 0.1500 0.1500 0.1200 0.1380 41,000 -0.01(-4.83%)
Jun 14, 2013 0.1400 0.1550 0.1400 0.1450 894,500 +0.00(+0.00%)
Jun 10, 2013 0.1450 0.1450 0.1450 0.1450 0 +0.01(+4.32%)
Jun 05, 2013 0.1390 0.1390 0.1390 0 +0.00(+0.72%)
Jun 04, 2013 0.1380 0.1380 0.1380 0.1380 5,000 -0.01(-8.00%)
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.