Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Container Technologies Inc (OP: ACTX )

0.0001 UNCHANGED
Last Price Updated: 1:39 PM EST, Dec 21, 2023 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 29, 2021 1.650 1.650 1.650 35 +0.00(+0.00%)
Nov 26, 2021 1.500 1.650 1.500 1.650 807 +0.00(+0.00%)
Nov 24, 2021 1.800 1.800 1.650 1.650 8,409 -0.20(-10.81%)
Nov 23, 2021 1.870 1.870 1.850 1.850 8,143 +0.00(+0.00%)
Nov 22, 2021 1.490 1.850 1.490 1.850 12,733 +0.36(+24.16%)
Nov 19, 2021 1.350 1.540 1.280 1.490 8,065 +0.67(+81.71%)
Nov 18, 2021 1.400 1.400 0.7550 0.8200 1,970 +0.11(+16.31%)
Nov 17, 2021 1.430 1.430 0.7050 0.7050 1,861 -0.65(-47.78%)
Nov 16, 2021 1.010 1.430 0.6950 1.350 2,234 +0.34(+33.66%)
Nov 15, 2021 1.010 1.010 1.010 1.010 329 +0.00(+0.00%)
Nov 12, 2021 0.8505 1.010 0.8505 1.010 9,132 +0.00(+0.00%)
Nov 09, 2021 1.010 1.010 0.8525 1.010 1,838 +0.00(+0.00%)
Nov 08, 2021 1.010 1.010 1.000 1.010 1,746 +0.03(+3.06%)
Nov 05, 2021 0.9800 0.9800 0.9800 0.9800 1,670 -0.03(-2.97%)
Nov 04, 2021 0.8375 1.010 0.8375 1.010 576 -0.08(-7.34%)
Nov 03, 2021 0.9499 1.090 0.6600 1.090 2,111 +0.14(+14.76%)
Nov 02, 2021 0.9499 0.9499 0.9498 0.9498 408 +0.05(+5.53%)
Nov 01, 2021 0.9001 0.9001 0.9000 0.9000 903 +0.00(+0.00%)
Oct 28, 2021 0.9000 0.9000 0.9000 96 -0.14(-13.46%)
Oct 27, 2021 1.040 1.040 1.040 1.040 134 +0.02(+1.96%)
Oct 25, 2021 1.020 1.020 1.020 95 +0.01(+0.99%)
Oct 22, 2021 1.010 1.010 1.010 1.010 589 -0.19(-15.83%)
Oct 21, 2021 1.200 1.200 1.200 1.200 1,404 +0.00(+0.00%)
Oct 20, 2021 1.000 1.250 1.000 1.200 1,341 +0.20(+20.00%)
Oct 19, 2021 1.000 1.000 1.000 1.000 1,000 +0.05(+5.26%)
Oct 18, 2021 0.9500 0.9500 0.9500 0.9500 296 +0.02(+2.70%)
Oct 15, 2021 0.9250 0.9250 0.9250 0.9250 501 +0.05(+5.41%)
Oct 14, 2021 1.000 1.000 0.8775 0.8775 3,246 -0.02(-2.50%)
Oct 13, 2021 1.000 1.000 0.9000 0.9000 2,310 -0.10(-10.00%)
Oct 12, 2021 1.090 1.090 0.9950 1.000 1,698 +0.10(+11.11%)
Oct 11, 2021 0.9001 1.100 0.9000 0.9000 4,092 -0.12(-11.76%)
Oct 08, 2021 1.020 1.020 1.020 1.020 308 +0.02(+2.00%)
Oct 07, 2021 1.032 1.032 0.8783 1.000 3,186 -0.00(-0.50%)
Oct 05, 2021 1.005 1.005 1.005 21 -0.05(-4.29%)
Oct 04, 2021 1.000 1.050 1.000 1.050 1,986 +0.10(+10.53%)
Oct 01, 2021 1.090 1.100 0.9500 0.9500 4,336 -0.05(-5.00%)
Sep 30, 2021 1.090 1.090 1.000 1.000 1,032 -0.09(-8.26%)
Sep 29, 2021 1.050 1.100 1.000 1.090 5,088 +0.09(+9.00%)
Sep 28, 2021 1.000 1.000 1.000 1.000 512 +0.09(+9.89%)
Sep 27, 2021 0.9499 0.9499 0.7850 0.9100 3,629 +0.01(+0.56%)
Sep 24, 2021 0.9000 0.9049 0.9000 0.9049 515 +0.00(+0.54%)
Sep 23, 2021 0.8800 0.9000 0.8700 0.9000 1,537 +0.01(+1.12%)
Sep 22, 2021 1.020 1.050 0.8850 0.8900 10,156 -0.11(-11.00%)
Sep 21, 2021 0.9700 1.000 0.8900 1.000 2,675 +0.01(+1.01%)
Sep 20, 2021 1.050 1.050 0.9825 0.9900 6,160 -0.06(-5.71%)
Sep 17, 2021 1.050 1.100 1.050 1.050 2,000 +0.00(+0.00%)
Sep 16, 2021 1.060 1.150 1.050 1.050 3,796 +0.04(+3.96%)
Sep 15, 2021 1.200 1.200 1.010 1.010 5,804 -0.24(-19.20%)
Sep 14, 2021 1.350 1.350 1.250 1.250 4,031 -0.02(-1.57%)
Sep 13, 2021 1.480 1.480 1.250 1.270 1,075 -0.19(-13.01%)
Sep 10, 2021 1.130 1.500 1.040 1.460 14,360 +0.33(+29.20%)
Sep 09, 2021 1.150 1.150 1.130 1.130 1,260 -0.02(-1.74%)
Sep 08, 2021 1.010 1.150 0.9800 1.150 6,351 +0.05(+4.55%)
Sep 07, 2021 1.110 1.110 1.000 1.100 2,033 +0.06(+5.77%)
Sep 03, 2021 1.040 1.040 1.040 1.040 135 -0.11(-9.57%)
Sep 02, 2021 1.090 1.150 1.090 1.150 4,310 -0.10(-8.00%)
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.