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 (%)
Dec 30, 2022 0.3311 21 -0.07(-17.23%)
Dec 29, 2022 0.4000 0.4000 0.4000 0.4000 3,482 +0.14(+52.61%)
Dec 28, 2022 0.2621 0.2621 0.2621 0.2621 131 -0.00(-0.04%)
Dec 27, 2022 0.3220 0.3220 0.2622 0.2622 443 -0.17(-39.01%)
Dec 23, 2022 0.4299 0.4299 0.4299 0.4299 328 +0.03(+7.10%)
Dec 22, 2022 0.4014 0.4014 0.4014 0.4014 223 -0.04(-8.77%)
Dec 21, 2022 0.4400 0.4400 0.4400 0.4400 5,001 -0.01(-2.22%)
Dec 19, 2022 0.4500 27 +0.05(+12.50%)
Dec 16, 2022 0.3899 0.4000 0.3799 0.4000 23,438 +0.00(+0.00%)
Dec 14, 2022 0.4000 1 +0.10(+33.33%)
Dec 13, 2022 0.3000 0.3000 0.3000 0.3000 24,114 -0.15(-33.32%)
Dec 09, 2022 0.4499 16 -0.00(-0.02%)
Dec 08, 2022 0.4499 0.4500 0.4499 0.4500 432 +0.08(+20.00%)
Dec 07, 2022 0.3000 0.3750 0.3000 0.3750 569 +0.08(+25.00%)
Dec 06, 2022 0.3000 0.3000 0.3000 0.3000 348 +0.00(+0.00%)
Dec 05, 2022 0.3000 0.3000 0.3000 0.3000 2,278 -0.15(-33.32%)
Dec 02, 2022 0.4499 0.4499 0.4499 0.4499 808 +0.05(+12.19%)
Dec 01, 2022 0.4010 0.4010 0.4010 0.4010 223 -0.03(-6.74%)
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%)
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%)
Jul 01, 2022 0.9000 0.9000 0.9000 0.9000 202 +0.10(+12.50%)
Jun 29, 2022 0.8000 776 +0.04(+5.11%)
Jun 28, 2022 0.8000 0.8000 0.7611 0.7611 750 +0.00(+0.00%)
Jun 24, 2022 0.7611 22 +0.04(+5.39%)
Jun 23, 2022 0.6618 0.7222 0.6618 0.7222 10,537 -0.18(-19.75%)
Jun 22, 2022 0.8999 0.8999 0.8999 0.8999 505 -0.05(-5.27%)
Jun 21, 2022 0.9500 0.9500 0.9500 0.9500 222 +0.00(+0.00%)
Jun 16, 2022 0.9500 0 +0.00(+0.00%)
Jun 15, 2022 0.8075 0.9500 0.8075 0.9500 1,118 +0.07(+7.95%)
Jun 14, 2022 0.8999 0.8999 0.8800 0.8800 1,437 -0.05(-5.38%)
Jun 10, 2022 0.9300 90 +0.18(+24.00%)
Jun 09, 2022 0.7500 0.7501 0.7500 0.7500 5,895 -0.08(-9.37%)
Jun 08, 2022 0.8275 0.8275 0.8275 0.8275 648 -0.17(-17.25%)
Jun 07, 2022 1.000 1.000 1.000 1.000 233 +0.10(+11.11%)
Jun 06, 2022 0.9980 0.9980 0.5400 0.9000 2,531 -0.10(-9.82%)
Jun 03, 2022 0.7500 0.9980 0.7500 0.9980 1,405 +0.25(+33.07%)
Jun 02, 2022 0.7200 0.7500 0.7200 0.7500 1,338 +0.05(+7.14%)
Jun 01, 2022 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
May 31, 2022 0.7000 0.7500 0.7000 0.7000 6,359 -0.05(-6.67%)
May 27, 2022 0.7210 0.7500 0.7000 0.7500 12,203 +0.01(+1.96%)
May 24, 2022 0.7356 0 -0.01(-0.70%)
May 23, 2022 0.7408 0.7408 0.7408 0.7408 307 -0.02(-2.59%)
May 20, 2022 0.7500 0.7605 0.7000 0.7605 10,225 -0.09(-10.53%)
May 19, 2022 0.8500 0.8500 0.8500 0.8500 270 +0.00(+0.00%)
May 18, 2022 0.7518 0.8500 0.7511 0.8500 4,890 -0.03(-2.91%)
May 17, 2022 0.8755 0.8755 0.8755 0.8755 200 -0.12(-12.45%)
May 16, 2022 1.000 1.000 1.000 1.000 500 +0.01(+0.50%)
May 11, 2022 0.9950 3 +0.10(+11.61%)
May 10, 2022 0.9900 1.000 0.7510 0.8915 4,726 +0.07(+8.72%)
May 09, 2022 1.000 1.000 0.8000 0.8200 4,401 -0.18(-18.00%)
May 06, 2022 0.8500 1.000 0.8500 1.000 402 +0.02(+1.52%)
May 05, 2022 0.9250 0.9850 0.9250 0.9850 774 +0.08(+9.44%)
May 04, 2022 0.9900 0.9900 0.9000 0.9000 420 -0.08(-8.16%)
May 03, 2022 0.9900 0.9900 0.9800 0.9800 1,354 -0.02(-2.00%)
May 02, 2022 1.000 1.050 0.9900 1.000 6,000 -0.04(-3.85%)
Apr 28, 2022 1.040 1 +0.04(+4.00%)
Apr 27, 2022 1.000 1.000 1.000 1.000 2,207 +0.00(+0.00%)
Apr 26, 2022 0.7550 1.000 0.7550 1.000 1,293 +0.01(+1.01%)
Apr 25, 2022 0.9999 1.000 0.7600 0.9900 1,719 -0.01(-1.00%)
Apr 22, 2022 1.000 1.000 1.000 1.000 181 +0.05(+5.26%)
Apr 20, 2022 0.9500 2 -0.04(-4.04%)
Apr 19, 2022 0.9900 0.9900 0.9900 0.9900 254 -0.01(-1.00%)
Apr 18, 2022 1.000 1.000 1.000 1.000 1,320 +0.00(+0.00%)
Apr 14, 2022 1.250 1.250 0.9999 1.000 595 +0.23(+29.87%)
Apr 13, 2022 1.250 1.250 0.7700 0.7700 1,100 -0.23(-23.00%)
Apr 12, 2022 1.000 1.000 1.000 1.000 347 +0.00(+0.00%)
Apr 11, 2022 1.000 1.000 1.000 1.000 250 +0.22(+28.21%)
Apr 08, 2022 1.000 1.000 0.7800 0.7800 402 -0.22(-22.00%)
Apr 07, 2022 0.8850 1.000 0.8850 1.000 261 +0.00(+0.00%)
Apr 06, 2022 1.000 1.000 1.000 1.000 501 +0.00(+0.00%)
Apr 05, 2022 1.000 1.000 0.7800 1.000 1,746 +0.02(+2.04%)
Apr 04, 2022 1.000 1.000 0.9800 0.9800 391 +0.09(+10.11%)
Mar 29, 2022 0.8900 0 -0.11(-11.00%)
Mar 28, 2022 0.7700 1.000 0.7700 1.000 748 +0.11(+12.99%)
Mar 25, 2022 0.8850 0.8850 0.8850 0.8850 202 -0.11(-11.50%)
Mar 24, 2022 1.000 1.000 1.000 1.000 1,486 +0.00(+0.01%)
Mar 23, 2022 1.000 1.000 0.9999 0.9999 476 -0.00(-0.01%)
Mar 22, 2022 1.000 1.000 0.9999 1.000 1,888 +0.00(+0.00%)
Mar 21, 2022 1.000 1.000 1.000 1.000 1,846 +0.01(+1.01%)
Mar 18, 2022 1.000 1.000 0.9895 0.9900 1,400 +0.21(+26.92%)
Mar 17, 2022 0.7800 0.7800 0.7800 0.7800 122 -0.10(-11.86%)
Mar 16, 2022 0.8850 0.8850 0.8850 0.8850 101 -0.11(-11.50%)
Mar 15, 2022 1.000 1.000 0.7763 1.000 2,763 +0.00(+0.00%)
Mar 14, 2022 1.000 1.000 1.000 1.000 401 +0.05(+5.26%)
Mar 10, 2022 0.9500 25 -0.05(-5.00%)
Mar 09, 2022 1.000 1.000 1.000 1.000 371 +0.05(+5.26%)
Mar 08, 2022 1.000 1.000 0.9500 0.9500 254 +0.22(+30.80%)
Mar 04, 2022 0.7263 31 -0.07(-9.21%)
Mar 02, 2022 0.8000 52 -0.10(-11.11%)
Mar 01, 2022 0.9000 0.9000 0.9000 0.9000 1,501 +0.08(+9.74%)
Feb 28, 2022 1.000 1.000 0.8000 0.8201 8,261 -0.17(-17.16%)
Feb 25, 2022 1.000 1.000 0.9900 0.9900 279 +0.04(+4.21%)
Feb 23, 2022 0.9500 40 +0.15(+18.75%)
Feb 22, 2022 0.8000 0.8000 0.8000 0.8000 103 -0.07(-8.05%)
Feb 18, 2022 0.8700 0 +0.02(+2.35%)
Feb 17, 2022 0.9500 0.9500 0.8500 0.8500 255 -0.13(-13.27%)
Feb 14, 2022 0.9800 104 +0.09(+9.62%)
Feb 10, 2022 0.8940 1 -0.10(-9.70%)
Feb 09, 2022 0.9900 0.9900 0.9900 0.9900 442 -0.01(-1.00%)
Feb 07, 2022 1.000 89 +0.00(+0.00%)
Feb 02, 2022 1.050 1.100 1.000 1.000 6,603 +0.05(+5.26%)
Jan 28, 2022 0.9500 2 -0.02(-2.06%)
Jan 26, 2022 0.9700 4 -0.08(-7.62%)
Jan 25, 2022 1.200 1.200 1.050 1.050 485 -0.15(-12.50%)
Jan 24, 2022 1.200 1.200 1.200 1.200 174 -0.03(-2.44%)
Jan 21, 2022 1.200 1.230 1.200 1.230 780 -0.16(-11.51%)
Jan 19, 2022 1.390 10 +0.00(+0.00%)
Jan 13, 2022 1.390 107 +0.01(+0.72%)
Jan 11, 2022 1.380 0 -0.04(-2.82%)
Jan 10, 2022 1.420 1.420 1.420 1.420 480 +0.22(+18.33%)
Jan 07, 2022 1.420 1.420 1.200 1.200 2,901 -0.20(-14.29%)
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.