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 (%)
May 27, 2015 0.0720 0.0720 0.0720 0 -0.02(-20.88%)
May 26, 2015 0.0400 0.0910 0.0400 0.0910 24,377 +0.05(+127.50%)
May 21, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 19, 2015 0.0400 0.0400 0.0400 0 +0.02(+77.78%)
May 18, 2015 0.0278 0.0278 0.0225 0.0225 36,000 -0.01(-39.19%)
May 15, 2015 0.0300 0.0370 0.0300 0.0370 57,485 +0.01(+48.00%)
May 14, 2015 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
May 13, 2015 0.0300 0.0300 0.0300 0.0300 5,000 -0.00(-0.46%)
May 11, 2015 0.0301 0.0301 0.0301 0 +0.00(+0.47%)
May 08, 2015 0.0350 0.0350 0.0300 0.0300 55,534 +0.00(+0.00%)
May 06, 2015 0.0300 0.0300 0.0300 0 -0.01(-27.48%)
May 05, 2015 0.0420 0.0420 0.0414 0.0414 318,366 +0.02(+59.12%)
May 04, 2015 0.0150 0.0498 0.0150 0.0260 20,200 -0.01(-26.76%)
May 01, 2015 0.0499 0.0499 0.0355 0.0355 15,100 -0.01(-26.04%)
Apr 29, 2015 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Apr 28, 2015 0.0555 0.0599 0.0500 0.0500 243,615 -0.00(-7.03%)
Apr 27, 2015 0.0600 0.0600 0.0538 0.0538 90,821 -0.01(-10.37%)
Apr 24, 2015 0.0669 0.0669 0.0600 0.0600 37,600 -0.01(-10.31%)
Apr 23, 2015 0.0699 0.0699 0.0620 0.0669 90,000 +0.01(+15.34%)
Apr 22, 2015 0.0650 0.0650 0.0580 0.0580 75,100 -0.01(-17.14%)
Apr 21, 2015 0.0698 0.0700 0.0698 0.0700 72,000 +0.02(+29.63%)
Apr 20, 2015 0.0640 0.0667 0.0540 0.0540 130,600 -0.02(-23.94%)
Apr 17, 2015 0.0741 0.0741 0.0710 0.0710 86,300 -0.01(-14.46%)
Apr 15, 2015 0.0830 0.0830 0.0830 0 -0.01(-15.22%)
Apr 14, 2015 0.0900 0.0979 0.0800 0.0979 131,915 -0.00(-3.93%)
Apr 13, 2015 0.0801 0.1019 0.0801 0.1019 20,500 -0.00(-0.10%)
Apr 10, 2015 0.1006 0.1020 0.0801 0.1020 45,756 +0.00(+2.00%)
Apr 09, 2015 0.0820 0.1000 0.0800 0.1000 600,000 +0.02(+21.95%)
Apr 08, 2015 0.0720 0.0820 0.0720 0.0820 200,200 +0.01(+13.89%)
Apr 07, 2015 0.0650 0.0720 0.0650 0.0720 93,154 +0.01(+20.00%)
Apr 06, 2015 0.0540 0.0600 0.0540 0.0600 32,000 +0.00(+9.09%)
Apr 02, 2015 0.0550 0.0550 0.0550 0 -0.01(-21.20%)
Apr 01, 2015 0.0698 0.0698 0.0698 0.0698 3,000 +0.00(+0.00%)
Mar 31, 2015 0.0699 0.0699 0.0698 0.0698 1,000 +0.00(+1.60%)
Mar 30, 2015 0.0600 0.0687 0.0600 0.0687 71,392 +0.00(+7.48%)
Mar 24, 2015 0.0639 0.0639 0.0639 0 +0.00(+8.34%)
Mar 23, 2015 0.0591 0.0591 0.0590 0.0590 28,800 -0.02(-21.83%)
Mar 19, 2015 0.0755 0.0755 0.0755 0 +0.00(+6.31%)
Mar 18, 2015 0.0710 0.0710 0.0710 0.0710 12,000 +0.00(+2.90%)
Mar 17, 2015 0.0690 0.0801 0.0690 0.0690 154,284 +0.00(+6.15%)
Mar 16, 2015 0.0651 0.0651 0.0650 0.0650 90,000 -0.02(-21.70%)
Mar 13, 2015 0.0840 0.0840 0.0600 0.0830 100,500 -0.00(-1.18%)
Mar 12, 2015 0.0840 0.0950 0.0800 0.0840 50,100 +0.00(+0.00%)
Mar 11, 2015 0.0751 0.0840 0.0751 0.0840 259,100 +0.01(+11.85%)
Mar 10, 2015 0.0650 0.0751 0.0650 0.0751 312,100 +0.01(+7.29%)
Mar 09, 2015 0.0700 0.0730 0.0700 0.0700 447,000 -0.00(-6.67%)
Mar 06, 2015 0.0608 0.0750 0.0608 0.0750 985,484 +0.00(+0.00%)
Mar 05, 2015 0.0680 0.0750 0.0680 0.0750 8,500 +0.01(+8.70%)
Mar 04, 2015 0.0690 0.0690 0.0690 0.0690 66,376 +0.00(+0.15%)
Mar 03, 2015 0.0690 0.0690 0.0689 0.0689 17,999 +0.00(+0.19%)
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.