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 29, 2017 0.2538 0.2700 0.2510 0.2700 12,100 +0.01(+5.30%)
Sep 28, 2017 0.2700 0.2700 0.2000 0.2564 40,528 -0.00(-1.38%)
Sep 27, 2017 0.2600 0.2660 0.2600 0.2600 11,896 -0.01(-3.70%)
Sep 26, 2017 0.2650 0.2700 0.2533 0.2700 10,200 -0.02(-6.86%)
Sep 25, 2017 0.3000 0.3000 0.2800 0.2899 15,990 -0.00(-0.03%)
Sep 22, 2017 0.3000 0.3000 0.2900 0.2900 6,500 -0.01(-3.33%)
Sep 21, 2017 0.2920 0.3000 0.2600 0.3000 9,176 +0.00(+0.00%)
Sep 20, 2017 0.2600 0.3000 0.2600 0.3000 7,753 +0.03(+11.11%)
Sep 19, 2017 0.2700 0.2750 0.2700 0.2700 8,904 -0.03(-10.00%)
Sep 18, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.06(+25.00%)
Sep 15, 2017 0.2400 0.2400 0.2000 0.2400 10,000 +0.00(+0.00%)
Sep 14, 2017 0.1700 0.2400 0.1600 0.2400 20,200 +0.00(+0.00%)
Sep 13, 2017 0.2100 0.2400 0.2000 0.2400 14,400 +0.02(+9.10%)
Sep 12, 2017 0.2200 0.2200 0.2200 0.2200 21,900 +0.01(+4.81%)
Sep 11, 2017 0.2900 0.3000 0.1900 0.2099 19,700 +0.02(+10.47%)
Sep 08, 2017 0.1475 0.6000 0.1475 0.1900 129,631 +0.04(+28.80%)
Sep 06, 2017 0.1475 0.1475 0.1475 0 -0.00(-1.66%)
Sep 05, 2017 0.1300 0.1500 0.1300 0.1500 18,700 +0.00(+0.00%)
Sep 01, 2017 0.1400 0.1500 0.1300 0.1500 13,190 +0.01(+7.14%)
Aug 31, 2017 0.1400 0.1600 0.1400 0.1400 28,833 -0.01(-6.67%)
Aug 30, 2017 0.1350 0.1500 0.1350 0.1500 2,777 +0.00(+0.00%)
Aug 29, 2017 0.1500 0.1600 0.1500 0.1500 31,455 -0.01(-5.18%)
Aug 28, 2017 0.1364 0.1589 0.1364 0.1582 19,000 +0.01(+7.69%)
Aug 24, 2017 0.1469 0.1469 0.1469 0 -0.00(-1.41%)
Aug 23, 2017 0.1490 0.1490 0.1490 0.1490 2,800 -0.01(-6.76%)
Aug 22, 2017 0.1598 0.1598 0.1498 0.1598 2,200 +0.00(+0.63%)
Aug 18, 2017 0.1588 0.1588 0.1588 0 -0.00(-0.63%)
Aug 17, 2017 0.1598 0.1598 0.1380 0.1598 9,146 +0.01(+6.60%)
Aug 16, 2017 0.1300 0.1499 0.1200 0.1499 3,100 -0.01(-6.25%)
Aug 14, 2017 0.1599 0.1599 0.1599 0 +0.03(+23.19%)
Aug 11, 2017 0.1200 0.1398 0.1200 0.1298 10,800 -0.01(-7.22%)
Aug 08, 2017 0.1399 0.1399 0.1399 0 +0.01(+7.95%)
Aug 07, 2017 0.1400 0.1400 0.1041 0.1296 28,900 -0.00(-3.64%)
Aug 04, 2017 0.1300 0.1345 0.1040 0.1345 19,300 -0.02(-10.33%)
Aug 01, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 31, 2017 0.1500 0.1500 0.1500 0.1500 2,000 +0.02(+15.38%)
Jul 28, 2017 0.1500 0.1500 0.1300 0.1300 35,453 -0.02(-13.22%)
Jul 27, 2017 0.1490 0.1500 0.1250 0.1498 41,745 +0.00(+1.22%)
Jul 26, 2017 0.1500 0.1500 0.1300 0.1480 18,100 -0.00(-1.33%)
Jul 25, 2017 0.1500 0.1500 0.1500 0.1500 1,663 +0.00(+0.00%)
Jul 19, 2017 0.1500 0.1500 0.1500 0 -0.01(-5.91%)
Jul 11, 2017 0.1594 0.1594 0.1594 0 +0.01(+6.28%)
Jul 10, 2017 0.1400 0.1500 0.1200 0.1500 20,000 -0.01(-8.81%)
Jul 03, 2017 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.03%)
Jun 30, 2017 0.1645 0.1645 0.1645 0 -0.00(-0.27%)
Jun 29, 2017 0.1222 0.1649 0.1222 0.1649 4,000 +0.00(+0.00%)
Jun 28, 2017 0.1590 0.1649 0.1590 0.1649 3,277 +0.00(+0.27%)
Jun 27, 2017 0.1400 0.1645 0.1400 0.1645 20,297 +0.02(+17.46%)
Jun 26, 2017 0.1400 0.1400 0.1400 0.1400 19,150 -0.00(-3.45%)
Jun 23, 2017 0.1450 0.1500 0.1450 0.1450 7,000 -0.01(-8.81%)
Jun 16, 2017 0.1590 0.1590 0.1590 0 -0.00(-0.63%)
Jun 13, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.63%)
Jun 06, 2017 0.1590 0.1590 0.1590 0 -0.00(-0.63%)
Jun 05, 2017 0.1600 0.1600 0.1600 0.1600 11,000 +0.01(+3.29%)
Jun 02, 2017 0.1549 0.1549 0.1549 0.1549 500 -0.01(-6.06%)
May 24, 2017 0.1649 0.1649 0.1649 0 +0.00(+0.00%)
May 18, 2017 0.1649 0.1649 0.1649 0 +0.00(+0.55%)
May 17, 2017 0.1640 0.1640 0.1640 0.1640 240 +0.00(+0.00%)
May 15, 2017 0.1640 0.1640 0.1640 0 -0.00(-0.55%)
May 10, 2017 0.1649 0.1649 0.1649 0 +0.01(+9.93%)
May 08, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 05, 2017 0.1400 0.1400 0.1400 0.1400 4,300 -0.01(-6.04%)
May 03, 2017 0.1490 0.1490 0.1490 0 +0.01(+6.43%)
May 01, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Apr 28, 2017 0.1500 0.1500 0.1499 0.1500 11,500 +0.02(+15.38%)
Apr 27, 2017 0.1400 0.1400 0.1300 0.1300 40,000 +0.00(+0.00%)
Apr 26, 2017 0.1340 0.1340 0.1300 0.1300 13,000 -0.04(-23.35%)
Apr 24, 2017 0.1696 0.1696 0.1696 0 -0.00(-0.24%)
Apr 21, 2017 0.1597 0.1755 0.1575 0.1700 11,277 -0.01(-3.13%)
Apr 19, 2017 0.1755 0.1755 0.1755 0 -0.00(-2.50%)
Apr 17, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 13, 2017 0.1700 0.2000 0.1660 0.2000 18,258 +0.04(+23.08%)
Apr 12, 2017 0.1550 0.1625 0.1550 0.1625 10,600 -0.00(-2.11%)
Apr 11, 2017 0.1500 0.1700 0.1500 0.1660 13,157 -0.03(-16.96%)
Apr 07, 2017 0.1999 0.1999 0.1999 0 +0.02(+11.06%)
Apr 06, 2017 0.1749 0.1800 0.1749 0.1800 30,000 +0.01(+2.86%)
Apr 05, 2017 0.1750 0.1750 0.1750 0.1750 777 +0.01(+4.79%)
Apr 04, 2017 0.1300 0.1800 0.1300 0.1670 153,753 +0.01(+7.53%)
Apr 03, 2017 0.1400 0.1600 0.1400 0.1553 119,950 +0.02(+11.66%)
Mar 31, 2017 0.1450 0.1450 0.1391 0.1391 34,760 +0.00(+0.06%)
Mar 29, 2017 0.1390 0.1390 0.1390 0 -0.02(-13.07%)
Mar 28, 2017 0.1100 0.1599 0.1100 0.1599 17,000 +0.05(+45.36%)
Mar 23, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 22, 2017 0.0820 0.1170 0.0820 0.1100 2,700 -0.01(-6.78%)
Mar 20, 2017 0.1180 0.1180 0.1180 0 +0.04(+47.50%)
Mar 17, 2017 0.1035 0.1450 0.0800 0.0800 104,200 -0.01(-14.89%)
Mar 16, 2017 0.0940 0.0940 0.0940 0.0940 4,000 -0.00(-4.08%)
Mar 14, 2017 0.0980 0.0980 0.0980 0 +0.02(+22.50%)
Mar 10, 2017 0.0800 0.0800 0.0800 0 -0.02(-17.53%)
Mar 09, 2017 0.0830 0.0970 0.0830 0.0970 92,200 +0.01(+16.87%)
Mar 08, 2017 0.0880 0.0910 0.0830 0.0830 72,500 -0.02(-19.81%)
Mar 06, 2017 0.1035 0.1035 0.1035 0 +0.02(+17.61%)
Mar 02, 2017 0.0880 0.0880 0.0880 0 -0.01(-6.38%)
Feb 28, 2017 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Feb 27, 2017 0.0940 0.0940 0.0940 0.0940 910 -0.01(-5.91%)
Feb 23, 2017 0.0999 0.0999 0.0999 0 -0.00(-0.10%)
Feb 22, 2017 0.0840 0.1000 0.0740 0.1000 77,200 +0.01(+6.38%)
Feb 17, 2017 0.0940 0.0940 0.0940 0 -0.01(-6.00%)
Feb 15, 2017 0.1000 0.1000 0.1000 0 -0.00(-1.56%)
Feb 14, 2017 0.1000 0.1050 0.1000 0.1016 39,000 -0.01(-5.06%)
Feb 13, 2017 0.1000 0.1090 0.1000 0.1070 29,943 +0.00(+1.90%)
Feb 09, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.54%)
Feb 08, 2017 0.0950 0.0950 0.0950 0.0950 1,500 +0.00(+4.38%)
Feb 07, 2017 0.0902 0.0910 0.0902 0.0910 56,000 -0.01(-9.00%)
Feb 06, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+10.99%)
Feb 03, 2017 0.1000 0.1000 0.0901 0.0901 31,000 -0.03(-23.00%)
Feb 01, 2017 0.1170 0.1170 0.1170 0 -0.00(-1.67%)
Jan 31, 2017 0.1000 0.1199 0.1000 0.1190 13,304 +0.02(+19.00%)
Jan 27, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 26, 2017 0.1040 0.1040 0.1000 0.1000 12,000 +0.00(+0.00%)
Jan 25, 2017 0.1000 0.1000 0.1000 0.1000 29,904 +0.01(+11.11%)
Jan 24, 2017 0.0900 0.0950 0.0900 0.0900 31,633 -0.02(-18.18%)
Jan 23, 2017 0.1005 0.1100 0.0950 0.1100 63,600 -0.02(-15.38%)
Jan 19, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 18, 2017 0.1400 0.1400 0.1300 0.1300 38,600 -0.01(-7.62%)
Jan 17, 2017 0.1500 0.1500 0.1000 0.1407 195,000 -0.04(-21.78%)
Jan 13, 2017 0.1799 0.1799 0.1799 0 +0.00(+1.07%)
Jan 11, 2017 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Jan 10, 2017 0.1780 0.1780 0.1779 0.1780 10,948 +0.03(+18.67%)
Jan 03, 2017 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Dec 30, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 28, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 23, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 22, 2016 0.1950 0.1950 0.1900 0.1900 21,746 -0.01(-2.56%)
Dec 21, 2016 0.1700 0.1950 0.1700 0.1950 14,900 +0.02(+14.71%)
Dec 20, 2016 0.1700 0.1700 0.1700 0.1700 50,054 -0.00(-0.18%)
Dec 15, 2016 0.1703 0.1703 0.1703 0 +0.04(+26.05%)
Dec 14, 2016 0.1351 0.1351 0.1351 0.1351 6,500 -0.06(-32.45%)
Dec 12, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.31%)
Dec 09, 2016 0.1725 0.2090 0.1450 0.2090 9,506 +0.04(+20.11%)
Dec 08, 2016 0.1900 0.1900 0.1740 0.1740 2,200 +0.01(+5.45%)
Dec 07, 2016 0.1500 0.1650 0.1500 0.1650 27,000 +0.02(+17.86%)
Dec 06, 2016 0.1370 0.1400 0.1370 0.1400 58,981 +0.00(+1.25%)
Dec 05, 2016 0.1100 0.1400 0.1100 0.1383 54,024 +0.02(+15.23%)
Dec 02, 2016 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+10.56%)
Dec 01, 2016 0.1237 0.1237 0.1085 0.1085 11,000 -0.01(-10.54%)
Nov 30, 2016 0.1213 0.1213 0.1213 0.1213 5,000 -0.00(-1.93%)
Nov 22, 2016 0.1237 0.1237 0.1237 0 +0.01(+12.47%)
Nov 16, 2016 0.1100 0.1100 0.1100 0 -0.00(-1.79%)
Nov 14, 2016 0.1120 0.1120 0.1120 0 -0.01(-10.33%)
Nov 11, 2016 0.1249 0.1249 0.1249 0.1249 7,437 +0.00(+0.08%)
Nov 10, 2016 0.1014 0.1248 0.1014 0.1248 13,800 +0.01(+13.45%)
Nov 04, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 31, 2016 0.1000 0.1000 0.1000 0 +0.00(+4.54%)
Oct 28, 2016 0.0957 0.0957 0.0957 0.0957 5,000 -0.00(-4.35%)
Oct 27, 2016 0.1100 0.1100 0.1000 0.1000 59,446 -0.01(-11.27%)
Oct 26, 2016 0.1300 0.1300 0.1127 0.1127 67,400 -0.02(-13.31%)
Oct 25, 2016 0.1110 0.1450 0.1110 0.1300 47,431 -0.01(-3.70%)
Oct 24, 2016 0.1110 0.1350 0.1110 0.1350 18,496 +0.01(+8.00%)
Oct 21, 2016 0.1100 0.1250 0.1060 0.1250 45,147 +0.01(+13.64%)
Oct 20, 2016 0.1100 0.1100 0.1100 0.1100 8,125 +0.00(+0.00%)
Oct 19, 2016 0.1100 0.1100 0.1100 0.1100 14,353 -0.02(-15.38%)
Oct 18, 2016 0.1250 0.1300 0.1100 0.1300 43,239 +0.00(+0.00%)
Oct 17, 2016 0.1300 0.1300 0.1300 0.1300 5,720 +0.00(+0.08%)
Oct 13, 2016 0.1299 0.1299 0.1299 0 -0.01(-7.21%)
Oct 11, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Oct 07, 2016 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Oct 06, 2016 0.1400 0.1500 0.1400 0.1500 30,888 +0.01(+7.14%)
Oct 05, 2016 0.1400 0.1500 0.1400 0.1400 33,400 -0.02(-15.15%)
Oct 04, 2016 0.1200 0.1720 0.1200 0.1650 31,832 +0.05(+37.50%)
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.