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, 2015 0.0761 0.1330 0.0761 0.1330 116,538 +0.00(+3.10%)
Nov 27, 2015 0.0700 0.1290 0.0670 0.1290 110,000 +0.06(+84.29%)
Nov 25, 2015 0.0700 0.0700 0.0700 0 +0.01(+18.64%)
Nov 24, 2015 0.0566 0.0590 0.0546 0.0590 111,900 +0.00(+7.27%)
Nov 23, 2015 0.0680 0.0775 0.0550 0.0550 59,500 -0.03(-31.25%)
Nov 20, 2015 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Nov 19, 2015 0.0650 0.0800 0.0650 0.0800 167,500 -0.01(-11.11%)
Nov 17, 2015 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Nov 16, 2015 0.0600 0.0850 0.0600 0.0600 106,700 +0.00(+3.45%)
Nov 12, 2015 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
Nov 11, 2015 0.0400 0.0600 0.0400 0.0600 75,000 +0.00(+3.61%)
Nov 10, 2015 0.0600 0.0600 0.0579 0.0579 50,000 -0.01(-17.27%)
Nov 09, 2015 0.0700 0.0700 0.0600 0.0700 179,000 -0.02(-22.22%)
Nov 06, 2015 0.0610 0.0900 0.0350 0.0900 241,000 +0.03(+47.54%)
Nov 05, 2015 0.0650 0.0650 0.0610 0.0610 217,000 -0.01(-12.86%)
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%)
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.