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 (%)
Nov 30, 2018 0.1490 0.1779 0.1400 0.1400 45,500 +0.02(+17.85%)
Nov 28, 2018 0.1188 0.1188 0.1188 0 -0.02(-12.00%)
Nov 27, 2018 0.1050 0.1350 0.0910 0.1350 12,200 +0.02(+14.41%)
Nov 26, 2018 0.1180 0.1180 0.1180 0.1180 200 -0.02(-14.06%)
Nov 20, 2018 0.1373 0.1373 0.1373 0 -0.00(-1.93%)
Nov 09, 2018 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Nov 08, 2018 0.1000 0.1000 0.0952 0.1000 11,400 +0.01(+5.26%)
Nov 07, 2018 0.1100 0.1100 0.0950 0.0950 93,000 -0.01(-13.64%)
Nov 06, 2018 0.1100 0.1100 0.1100 0.1100 30,000 -0.00(-0.36%)
Nov 02, 2018 0.1104 0.1104 0.1104 0.1104 500 -0.04(-26.01%)
Oct 31, 2018 0.1492 0.1492 0.1492 0 +0.03(+23.20%)
Oct 30, 2018 0.1494 0.1494 0.1211 0.1211 5,666 -0.03(-18.18%)
Oct 29, 2018 0.1480 0.1480 0.1480 0.1480 1,973 +0.00(+0.00%)
Oct 26, 2018 0.1480 0.1480 0.1480 0.1480 500 +0.01(+9.63%)
Oct 24, 2018 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Oct 23, 2018 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+3.22%)
Oct 19, 2018 0.1211 0.1211 0.1211 0 -0.01(-10.96%)
Oct 18, 2018 0.1360 0.1360 0.1360 0.1360 500 +0.00(+0.00%)
Oct 17, 2018 0.1170 0.1367 0.1170 0.1360 8,100 +0.02(+16.24%)
Oct 16, 2018 0.1180 0.1288 0.0945 0.1170 3,400 +0.03(+29.28%)
Oct 15, 2018 0.0851 0.1480 0.0700 0.0905 448,400 -0.03(-25.21%)
Oct 12, 2018 0.1210 0.1210 0.1210 0.1210 28,400 -0.00(-3.74%)
Oct 11, 2018 0.1300 0.1494 0.0520 0.1257 391,022 +0.01(+4.14%)
Oct 10, 2018 0.1251 0.1260 0.1202 0.1207 20,000 -0.01(-4.51%)
Oct 05, 2018 0.1264 0.1264 0.1264 0 +0.00(+1.04%)
Oct 04, 2018 0.1266 0.1266 0.1251 0.1251 10,000 -0.00(-0.32%)
Oct 03, 2018 0.1255 0.1255 0.1255 0.1255 5,000 -0.04(-25.30%)
Oct 02, 2018 0.1599 0.1699 0.1599 0.1680 74,310 -0.00(-1.06%)
Oct 01, 2018 0.1698 0.1698 0.1698 0.1698 250 +0.00(+0.65%)
Sep 28, 2018 0.1420 0.1687 0.1420 0.1687 23,400 +0.03(+19.65%)
Sep 27, 2018 0.1700 0.1700 0.1400 0.1410 5,540 +0.02(+12.62%)
Sep 26, 2018 0.1700 0.1700 0.1252 0.1252 13,333 -0.06(-33.40%)
Sep 21, 2018 0.1880 0.1880 0.1880 0 +0.04(+25.33%)
Sep 19, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 18, 2018 0.1510 0.1510 0.1500 0.1500 5,000 -0.04(-21.05%)
Sep 14, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 12, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Sep 10, 2018 0.1900 0.1900 0.1900 0 +0.04(+30.58%)
Sep 06, 2018 0.1455 0.1455 0.1455 0 -0.05(-26.81%)
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.