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 (%)
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%)
Sep 05, 2018 0.1988 0.1988 0.1988 0.1988 300 +0.01(+5.46%)
Aug 31, 2018 0.1885 0.1885 0.1885 0 -0.00(-0.79%)
Aug 30, 2018 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.85%)
Aug 28, 2018 0.1884 0.1884 0.1884 0 +0.03(+21.55%)
Aug 24, 2018 0.1550 0.1550 0.1550 0 -0.00(-0.83%)
Aug 23, 2018 0.1563 0.1563 0.1563 0.1563 4,581 +0.00(+0.84%)
Aug 21, 2018 0.1550 0.1550 0.1550 0 -0.02(-8.88%)
Aug 17, 2018 0.1701 0.1701 0.1701 0 +0.03(+20.21%)
Aug 16, 2018 0.1415 0.1415 0.1415 0.1415 2,000 +0.01(+8.02%)
Aug 13, 2018 0.1310 0.1310 0.1310 0 -0.02(-12.67%)
Aug 09, 2018 0.1500 0.1500 0.1500 0 -0.02(-11.19%)
Aug 08, 2018 0.1688 0.1689 0.1590 0.1689 5,272 -0.00(-0.65%)
Aug 06, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.65%)
Aug 02, 2018 0.1689 0.1689 0.1689 0 -0.01(-5.59%)
Jul 31, 2018 0.1789 0.1789 0.1789 0 -0.01(-4.84%)
Jul 30, 2018 0.1997 0.1997 0.1880 0.1880 6,250 +0.03(+17.43%)
Jul 27, 2018 0.1600 0.1601 0.1600 0.1601 49,100 +0.00(+0.00%)
Jul 25, 2018 0.1601 0.1601 0.1601 0 -0.01(-3.18%)
Jul 24, 2018 0.1115 0.1653 0.1115 0.1653 6,950 -0.00(-1.22%)
Jul 23, 2018 0.1600 0.1773 0.1600 0.1674 100,800 +0.01(+4.62%)
Jul 20, 2018 0.1601 0.1601 0.1600 0.1600 120,450 -0.00(-0.06%)
Jul 19, 2018 0.1601 0.1601 0.1601 0.1601 10,000 -0.04(-18.73%)
Jul 18, 2018 0.1999 0.1999 0.1970 0.1970 5,400 +0.01(+3.79%)
Jul 16, 2018 0.1898 0.1898 0.1898 0 +0.03(+18.55%)
Jul 13, 2018 0.1602 0.1602 0.1601 0.1601 38,750 -0.01(-7.99%)
Jul 12, 2018 0.1840 0.1840 0.1740 0.1740 400 +0.01(+8.68%)
Jul 11, 2018 0.1601 0.1601 0.1601 0.1601 5,000 +0.00(+0.00%)
Jul 10, 2018 0.1602 0.1602 0.1601 0.1601 15,000 +0.00(+0.00%)
Jul 09, 2018 0.1601 0.1601 0.1601 0.1601 12,500 -0.04(-19.91%)
Jul 06, 2018 0.1975 0.1999 0.1763 0.1999 41,517 +0.02(+14.10%)
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.