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 (%)
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%)
Dec 01, 2020 2.870 2.900 2.870 2.900 495 +0.00(+0.00%)
Nov 30, 2020 2.950 3.080 2.650 2.900 3,428 +0.25(+9.43%)
Nov 27, 2020 2.800 2.800 2.650 2.650 900 -0.15(-5.36%)
Nov 25, 2020 2.800 2.800 2.800 2.800 700 +0.30(+12.00%)
Nov 24, 2020 2.750 2.800 2.500 2.500 1,566 -0.25(-9.09%)
Nov 23, 2020 2.500 2.750 2.500 2.750 988 +0.25(+10.00%)
Nov 20, 2020 2.500 2.500 2.500 2.500 200 +0.00(+0.00%)
Nov 19, 2020 2.780 2.780 2.020 2.500 518 -0.28(-10.07%)
Nov 18, 2020 2.900 2.930 2.780 2.780 899 -0.07(-2.46%)
Nov 17, 2020 2.850 2.850 2.850 2.850 224 +0.00(+0.00%)
Nov 16, 2020 3.000 3.000 2.770 2.850 820 -0.26(-8.36%)
Nov 13, 2020 2.930 3.110 2.930 3.110 700 +0.18(+6.14%)
Nov 12, 2020 2.930 2.930 2.930 2.930 334 +0.23(+8.52%)
Nov 11, 2020 2.010 2.900 2.010 2.700 1,353 +0.35(+14.89%)
Nov 10, 2020 2.330 2.750 1.990 2.350 3,935 +0.60(+34.29%)
Nov 09, 2020 2.700 2.930 1.750 1.750 1,743 -1.00(-36.36%)
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.