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 31, 2018 0.1800 0.2084 0.1800 0.2084 35,100 -0.00(-0.69%)
May 30, 2018 0.1662 0.2099 0.1651 0.2099 22,200 +0.01(+5.21%)
May 29, 2018 0.2289 0.2289 0.1995 0.1995 5,000 -0.04(-16.84%)
May 23, 2018 0.2399 0.2399 0.2399 0 +0.07(+45.31%)
May 22, 2018 0.2400 0.2400 0.1651 0.1651 22,500 -0.05(-23.56%)
May 21, 2018 0.2100 0.2160 0.2100 0.2160 600 -0.02(-10.00%)
May 18, 2018 0.2400 0.2400 0.2100 0.2400 10,200 +0.00(+0.00%)
May 16, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 14, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 11, 2018 0.1800 0.2400 0.1800 0.2400 58,849 +0.04(+20.00%)
May 10, 2018 0.2200 0.2580 0.1800 0.2000 110,200 -0.02(-9.09%)
May 09, 2018 0.2200 0.2200 0.2100 0.2200 1,154 +0.00(+1.70%)
May 08, 2018 0.1800 0.2200 0.1700 0.2163 62,621 +0.02(+11.00%)
May 07, 2018 0.1886 0.1949 0.1886 0.1949 5,908 -0.01(-2.50%)
May 04, 2018 0.1550 0.1999 0.1212 0.1999 69,408 +0.04(+28.97%)
May 03, 2018 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
May 02, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.88%)
May 01, 2018 0.1350 0.1759 0.1300 0.1537 31,727 -0.05(-25.05%)
Apr 30, 2018 0.1988 0.2050 0.1598 0.2050 21,250 -0.00(-1.70%)
Apr 26, 2018 0.2086 0.2086 0.2086 0 +0.00(+1.34%)
Apr 24, 2018 0.2058 0.2058 0.2058 0 -0.00(-1.95%)
Apr 23, 2018 0.1600 0.2099 0.1600 0.2099 25,500 -0.00(-2.28%)
Apr 20, 2018 0.1601 0.2148 0.1600 0.2148 53,677 +0.01(+7.45%)
Apr 18, 2018 0.1999 0.1999 0.1999 0 -0.01(-6.50%)
Apr 17, 2018 0.2080 0.2138 0.2080 0.2138 900 -0.00(-0.09%)
Apr 16, 2018 0.2140 0.2140 0.2140 0.2140 1,500 -0.00(-0.47%)
Apr 13, 2018 0.2159 0.2180 0.1600 0.2150 35,800 -0.00(-1.38%)
Apr 12, 2018 0.2100 0.2180 0.2100 0.2180 300 +0.00(+0.00%)
Apr 11, 2018 0.2180 0.2180 0.2180 0.2180 500 -0.00(-0.91%)
Apr 10, 2018 0.2100 0.2200 0.2000 0.2200 8,180 +0.00(+0.00%)
Apr 06, 2018 0.2200 0.2200 0.2200 0 -0.00(-1.79%)
Mar 29, 2018 0.2240 0.2240 0.2240 0 -0.01(-2.61%)
Mar 27, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.88%)
Mar 26, 2018 0.2180 0.2459 0.1600 0.2280 28,664 +0.05(+26.67%)
Mar 23, 2018 0.2280 0.2439 0.1800 0.1800 27,400 -0.06(-25.74%)
Mar 22, 2018 0.2424 0.2424 0.2424 0.2424 600 +0.01(+3.63%)
Mar 21, 2018 0.2439 0.2439 0.2339 0.2339 200 -0.01(-3.67%)
Mar 20, 2018 0.2428 0.2428 0.2428 0.2428 350 +0.00(+0.33%)
Mar 19, 2018 0.2490 0.2490 0.2420 0.2420 1,485 -0.00(-1.18%)
Mar 16, 2018 0.2010 0.2449 0.1810 0.2449 34,400 -0.01(-2.04%)
Mar 14, 2018 0.2500 0.2500 0.2500 0 -0.04(-15.25%)
Mar 13, 2018 0.2650 0.2950 0.2500 0.2950 12,777 -0.01(-1.67%)
Mar 08, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.67%)
Mar 07, 2018 0.2700 0.3000 0.2650 0.2980 6,345 +0.02(+7.19%)
Mar 06, 2018 0.2200 0.2780 0.2000 0.2780 13,900 +0.03(+11.20%)
Mar 05, 2018 0.2300 0.2500 0.2300 0.2500 7,900 +0.02(+8.70%)
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.