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 (%)
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.