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 (%)
Oct 30, 2015 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Oct 22, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 21, 2015 0.0800 0.0800 0.0800 0.0800 46,000 -0.01(-5.88%)
Oct 20, 2015 0.0850 0.0850 0.0750 0.0850 111,000 -0.00(-5.56%)
Oct 19, 2015 0.0960 0.0960 0.0900 0.0900 41,000 -0.01(-10.00%)
Oct 13, 2015 0.1000 0.1000 0.1000 0 -0.01(-10.71%)
Oct 12, 2015 0.1041 0.1190 0.1041 0.1120 63,858 +0.01(+7.59%)
Oct 09, 2015 0.1169 0.1190 0.1041 0.1041 94,000 -0.01(-9.96%)
Oct 07, 2015 0.1156 0.1156 0.1156 0 +0.00(+4.15%)
Oct 06, 2015 0.1100 0.1110 0.1100 0.1110 140,500 +0.00(+0.91%)
Oct 05, 2015 0.1100 0.1100 0.1100 0.1100 35,000 +0.00(+0.09%)
Oct 02, 2015 0.1070 0.1100 0.1000 0.1099 110,100 +0.00(+2.71%)
Oct 01, 2015 0.1060 0.1070 0.1049 0.1070 111,000 +0.00(+0.94%)
Sep 30, 2015 0.0950 0.1200 0.0950 0.1060 390,480 +0.01(+6.00%)
Sep 29, 2015 0.0990 0.1000 0.0990 0.1000 93,200 +0.00(+0.00%)
Sep 28, 2015 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Sep 25, 2015 0.1000 0.1000 0.1000 0.1000 20,410 +0.00(+0.00%)
Sep 24, 2015 0.0970 0.1000 0.0922 0.1000 80,160 +0.00(+2.04%)
Sep 22, 2015 0.0980 0.0980 0.0980 0 +0.00(+1.03%)
Sep 21, 2015 0.0901 0.0990 0.0901 0.0970 39,200 -0.00(-2.02%)
Sep 18, 2015 0.0970 0.0990 0.0956 0.0990 87,900 +0.00(+2.06%)
Sep 17, 2015 0.0950 0.0970 0.0950 0.0970 150,000 +0.00(+2.11%)
Sep 16, 2015 0.0940 0.0950 0.0940 0.0950 222,300 +0.00(+1.06%)
Sep 15, 2015 0.0940 0.0940 0.0940 0.0940 3,000 +0.00(+0.43%)
Sep 14, 2015 0.0865 0.0940 0.0865 0.0936 98,000 -0.00(-0.43%)
Sep 11, 2015 0.0910 0.0940 0.0910 0.0940 309,000 +0.00(+4.44%)
Sep 10, 2015 0.0930 0.0930 0.0900 0.0900 45,000 +0.00(+0.00%)
Sep 09, 2015 0.0900 0.0930 0.0900 0.0900 201,000 +0.00(+0.00%)
Sep 08, 2015 0.0750 0.0900 0.0750 0.0900 370,000 +0.00(+0.00%)
Sep 04, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 01, 2015 0.0900 0.0900 0.0900 0 +0.00(+2.27%)
Aug 31, 2015 0.0880 0.0880 0.0880 0.0880 1,000 +0.00(+3.53%)
Aug 27, 2015 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Aug 26, 2015 0.0800 0.0800 0.0700 0.0700 70,000 -0.02(-23.58%)
Aug 25, 2015 0.0908 0.0920 0.0908 0.0916 30,800 -0.00(-0.43%)
Aug 24, 2015 0.0900 0.0920 0.0800 0.0920 97,000 +0.01(+15.00%)
Aug 21, 2015 0.0880 0.0880 0.0800 0.0800 29,500 +0.00(+0.00%)
Aug 20, 2015 0.0600 0.0800 0.0585 0.0800 50,000 +0.04(+77.78%)
Aug 18, 2015 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Aug 17, 2015 0.0800 0.0800 0.0550 0.0550 100,277 -0.03(-31.25%)
Aug 14, 2015 0.0830 0.0930 0.0800 0.0800 170,000 -0.01(-5.88%)
Aug 12, 2015 0.0850 0.0850 0.0850 0 +0.03(+44.07%)
Aug 10, 2015 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
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.