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 31, 2017 0.3100 0.3400 0.3080 0.3400 5,500 +0.02(+6.25%)
Oct 30, 2017 0.2903 0.3200 0.2903 0.3200 860 +0.00(+0.00%)
Oct 27, 2017 0.2964 0.3200 0.2900 0.3200 5,400 +0.02(+8.11%)
Oct 26, 2017 0.4000 0.4000 0.2530 0.2960 61,490 -0.10(-26.00%)
Oct 25, 2017 0.4000 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Oct 24, 2017 0.3500 0.4000 0.3446 0.4000 5,200 +0.00(+0.00%)
Oct 20, 2017 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Oct 19, 2017 0.4100 0.4500 0.3750 0.4500 34,181 -0.08(-15.09%)
Oct 18, 2017 0.4100 0.5300 0.3800 0.5300 130,734 +0.12(+29.27%)
Oct 17, 2017 0.3495 0.4150 0.3397 0.4100 33,528 +0.07(+20.35%)
Oct 16, 2017 0.3451 0.3495 0.3010 0.3407 7,777 -0.01(-2.22%)
Oct 13, 2017 0.3800 0.4000 0.3484 0.3484 20,960 -0.03(-8.32%)
Oct 12, 2017 0.3800 0.3800 0.3300 0.3800 4,400 +0.00(+0.00%)
Oct 11, 2017 0.3360 0.3800 0.3360 0.3800 600 -0.03(-8.43%)
Oct 06, 2017 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Oct 05, 2017 0.3399 0.4000 0.3399 0.4000 14,465 +0.05(+14.94%)
Oct 04, 2017 0.3060 0.3480 0.2610 0.3480 39,025 -0.01(-3.33%)
Oct 03, 2017 0.4000 0.4500 0.3120 0.3600 31,750 -0.08(-18.18%)
Oct 02, 2017 0.2650 0.4400 0.2550 0.4400 11,425 +0.17(+62.96%)
Sep 29, 2017 0.2538 0.2700 0.2510 0.2700 12,100 +0.01(+5.30%)
Sep 28, 2017 0.2700 0.2700 0.2000 0.2564 40,528 -0.00(-1.38%)
Sep 27, 2017 0.2600 0.2660 0.2600 0.2600 11,896 -0.01(-3.70%)
Sep 26, 2017 0.2650 0.2700 0.2533 0.2700 10,200 -0.02(-6.86%)
Sep 25, 2017 0.3000 0.3000 0.2800 0.2899 15,990 -0.00(-0.03%)
Sep 22, 2017 0.3000 0.3000 0.2900 0.2900 6,500 -0.01(-3.33%)
Sep 21, 2017 0.2920 0.3000 0.2600 0.3000 9,176 +0.00(+0.00%)
Sep 20, 2017 0.2600 0.3000 0.2600 0.3000 7,753 +0.03(+11.11%)
Sep 19, 2017 0.2700 0.2750 0.2700 0.2700 8,904 -0.03(-10.00%)
Sep 18, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.06(+25.00%)
Sep 15, 2017 0.2400 0.2400 0.2000 0.2400 10,000 +0.00(+0.00%)
Sep 14, 2017 0.1700 0.2400 0.1600 0.2400 20,200 +0.00(+0.00%)
Sep 13, 2017 0.2100 0.2400 0.2000 0.2400 14,400 +0.02(+9.10%)
Sep 12, 2017 0.2200 0.2200 0.2200 0.2200 21,900 +0.01(+4.81%)
Sep 11, 2017 0.2900 0.3000 0.1900 0.2099 19,700 +0.02(+10.47%)
Sep 08, 2017 0.1475 0.6000 0.1475 0.1900 129,631 +0.04(+28.80%)
Sep 06, 2017 0.1475 0.1475 0.1475 0 -0.00(-1.66%)
Sep 05, 2017 0.1300 0.1500 0.1300 0.1500 18,700 +0.00(+0.00%)
Sep 01, 2017 0.1400 0.1500 0.1300 0.1500 13,190 +0.01(+7.14%)
Aug 31, 2017 0.1400 0.1600 0.1400 0.1400 28,833 -0.01(-6.67%)
Aug 30, 2017 0.1350 0.1500 0.1350 0.1500 2,777 +0.00(+0.00%)
Aug 29, 2017 0.1500 0.1600 0.1500 0.1500 31,455 -0.01(-5.18%)
Aug 28, 2017 0.1364 0.1589 0.1364 0.1582 19,000 +0.01(+7.69%)
Aug 24, 2017 0.1469 0.1469 0.1469 0 -0.00(-1.41%)
Aug 23, 2017 0.1490 0.1490 0.1490 0.1490 2,800 -0.01(-6.76%)
Aug 22, 2017 0.1598 0.1598 0.1498 0.1598 2,200 +0.00(+0.63%)
Aug 18, 2017 0.1588 0.1588 0.1588 0 -0.00(-0.63%)
Aug 17, 2017 0.1598 0.1598 0.1380 0.1598 9,146 +0.01(+6.60%)
Aug 16, 2017 0.1300 0.1499 0.1200 0.1499 3,100 -0.01(-6.25%)
Aug 14, 2017 0.1599 0.1599 0.1599 0 +0.03(+23.19%)
Aug 11, 2017 0.1200 0.1398 0.1200 0.1298 10,800 -0.01(-7.22%)
Aug 08, 2017 0.1399 0.1399 0.1399 0 +0.01(+7.95%)
Aug 07, 2017 0.1400 0.1400 0.1041 0.1296 28,900 -0.00(-3.64%)
Aug 04, 2017 0.1300 0.1345 0.1040 0.1345 19,300 -0.02(-10.33%)
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.