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: 10:43 AM EDT, Oct 23, 2024 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 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%)
Sep 01, 2021 1.250 1.250 1.250 1.250 2,031 +0.00(+0.00%)
Aug 31, 2021 1.250 1.300 1.250 1.250 1,164 +0.25(+25.00%)
Aug 30, 2021 1.030 1.250 1.000 1.000 4,962 -0.10(-9.09%)
Aug 27, 2021 1.240 1.240 1.060 1.100 3,251 -0.40(-26.67%)
Aug 26, 2021 1.500 1.500 1.500 1.500 339 +0.00(+0.00%)
Aug 23, 2021 1.500 1.500 1.500 14 +0.50(+50.00%)
Aug 20, 2021 1.480 1.480 1.000 1.000 1,315 -0.04(-3.85%)
Aug 19, 2021 1.270 1.270 1.010 1.040 2,406 -0.36(-25.71%)
Aug 17, 2021 1.400 1.400 1.400 3 -0.10(-6.67%)
Aug 16, 2021 1.500 1.500 1.500 1.500 209 +0.10(+7.14%)
Aug 13, 2021 1.410 1.410 1.400 1.400 2,080 +0.00(+0.00%)
Aug 12, 2021 1.440 1.440 1.400 1.400 10,529 -0.02(-1.41%)
Aug 11, 2021 1.920 1.920 1.410 1.420 1,768 -0.52(-26.80%)
Aug 09, 2021 1.940 1.940 1.940 117 +0.07(+3.74%)
Aug 05, 2021 1.870 1.870 1.870 3 -0.13(-6.50%)
Aug 04, 2021 1.995 2.000 1.870 2.000 2,021 +0.00(+0.00%)
Aug 03, 2021 1.860 2.000 1.860 2.000 3,604 +0.10(+5.26%)
Aug 02, 2021 1.900 1.900 1.900 1.900 575 +0.40(+26.67%)
Jul 30, 2021 1.550 1.550 1.500 1.500 532 -0.15(-9.09%)
Jul 29, 2021 1.760 1.760 1.650 1.650 2,585 -0.35(-17.50%)
Jul 28, 2021 1.930 2.000 1.800 2.000 1,480 +0.38(+23.46%)
Jul 26, 2021 1.620 1.620 1.620 101 +0.00(+0.00%)
Jul 23, 2021 1.750 1.750 1.620 1.620 819 +0.01(+0.62%)
Jul 22, 2021 2.100 2.100 1.610 1.610 1,223 -0.42(-20.69%)
Jul 20, 2021 2.030 2.030 2.030 133 +0.03(+1.50%)
Jul 19, 2021 2.380 2.380 2.000 2.000 1,668 -0.38(-15.97%)
Jul 15, 2021 2.380 2.380 2.380 19 -0.12(-4.80%)
Jul 14, 2021 2.500 2.500 2.500 2.500 140 -0.10(-3.85%)
Jul 12, 2021 2.600 2.600 2.600 78 +0.00(+0.00%)
Jul 09, 2021 2.600 2.600 2.600 2.600 406 +0.00(+0.00%)
Jul 08, 2021 2.600 2.600 2.600 2.600 239 +0.05(+1.96%)
Jul 02, 2021 2.550 2.550 2.550 19 -0.65(-20.31%)
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.