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 (%)
Jan 28, 2022 0.9500 2 -0.02(-2.06%)
Jan 26, 2022 0.9700 4 -0.08(-7.62%)
Jan 25, 2022 1.200 1.200 1.050 1.050 485 -0.15(-12.50%)
Jan 24, 2022 1.200 1.200 1.200 1.200 174 -0.03(-2.44%)
Jan 21, 2022 1.200 1.230 1.200 1.230 780 -0.16(-11.51%)
Jan 19, 2022 1.390 10 +0.00(+0.00%)
Jan 13, 2022 1.390 107 +0.01(+0.72%)
Jan 11, 2022 1.380 0 -0.04(-2.82%)
Jan 10, 2022 1.420 1.420 1.420 1.420 480 +0.22(+18.33%)
Jan 07, 2022 1.420 1.420 1.200 1.200 2,901 -0.20(-14.29%)
Jan 04, 2022 1.400 1.400 1.400 107 +0.06(+4.48%)
Dec 30, 2021 1.340 1.340 1.340 14 +0.00(+0.00%)
Dec 29, 2021 1.340 1.340 1.340 1.340 580 +0.00(+0.00%)
Dec 28, 2021 1.400 1.415 1.340 1.340 974 -0.01(-0.74%)
Dec 27, 2021 1.340 1.350 1.340 1.350 1,081 -0.05(-3.57%)
Dec 22, 2021 1.400 1.400 1.400 207 +0.20(+16.67%)
Dec 21, 2021 1.100 1.200 1.100 1.200 2,523 +0.08(+7.14%)
Dec 20, 2021 1.150 1.150 1.120 1.120 2,679 +0.00(+0.00%)
Dec 17, 2021 1.120 1.120 1.120 1.120 6,128 -0.28(-20.00%)
Dec 16, 2021 1.120 1.400 1.120 1.400 2,175 +0.30(+27.26%)
Dec 15, 2021 1.100 1.100 1.100 1.100 265 -0.15(-11.99%)
Dec 14, 2021 1.250 1.250 1.250 1.250 1,108 +0.01(+0.81%)
Dec 13, 2021 1.000 1.240 0.7878 1.240 2,615 +0.24(+24.00%)
Dec 10, 2021 1.000 1.000 1.000 1.000 128 -0.24(-19.35%)
Dec 08, 2021 1.240 1.240 1.240 126 +0.04(+3.33%)
Dec 07, 2021 1.245 1.245 1.200 1.200 300 +0.01(+0.85%)
Dec 06, 2021 1.200 1.200 1.190 1.190 502 -0.26(-17.94%)
Dec 03, 2021 1.450 1.450 1.450 1.450 577 +0.05(+3.57%)
Dec 02, 2021 1.400 1.400 1.400 1.400 623 +0.05(+3.70%)
Dec 01, 2021 1.400 1.500 1.350 1.350 539 -0.30(-18.18%)
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%)
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%)
Jul 01, 2021 3.200 3.200 3.200 3.200 428 +0.00(+0.00%)
Jun 24, 2021 3.200 3.200 3.200 92 -0.20(-5.88%)
Jun 23, 2021 3.000 3.500 2.970 3.400 2,584 +0.55(+19.30%)
Jun 22, 2021 2.850 3.330 2.850 2.850 697 +0.00(+0.00%)
Jun 21, 2021 3.000 3.000 2.850 2.850 591 +0.10(+3.64%)
Jun 18, 2021 2.750 2.750 2.750 2.750 526 +0.18(+7.00%)
Jun 15, 2021 2.570 2.570 2.570 23 -0.83(-24.41%)
Jun 14, 2021 3.400 3.400 3.400 3.400 396 +0.00(+0.00%)
Jun 10, 2021 3.400 3.400 3.400 23 +0.05(+1.49%)
Jun 09, 2021 3.400 3.400 3.350 3.350 648 -0.05(-1.47%)
Jun 07, 2021 3.400 3.400 3.400 41 +0.00(+0.00%)
Jun 01, 2021 3.400 3.400 3.400 48 +0.02(+0.59%)
May 27, 2021 3.380 3.380 3.380 4 -0.02(-0.59%)
May 26, 2021 3.400 3.400 3.400 3.400 653 +0.02(+0.59%)
May 25, 2021 3.370 3.380 3.350 3.380 840 -1.08(-24.22%)
May 21, 2021 4.460 4.460 4.460 7 -0.03(-0.67%)
May 20, 2021 4.250 4.550 4.250 4.490 1,076 +0.95(+26.84%)
May 19, 2021 3.510 3.540 3.510 3.540 1,177 +0.03(+0.85%)
May 18, 2021 3.510 3.510 3.510 3.510 804 -0.49(-12.25%)
May 14, 2021 4.000 4.000 4.000 28 +0.50(+14.29%)
May 13, 2021 3.270 3.500 3.270 3.500 593 -0.96(-21.52%)
May 12, 2021 3.490 4.550 3.490 4.460 993 +1.06(+31.18%)
May 10, 2021 3.400 3.400 3.400 49 -0.35(-9.33%)
May 07, 2021 3.750 3.750 3.750 3.750 200 +0.00(+0.00%)
May 05, 2021 3.750 3.750 3.750 51 -0.25(-6.25%)
May 04, 2021 4.000 4.000 4.000 89 +0.00(+0.00%)
May 03, 2021 4.240 4.240 4.000 4.000 825 +0.00(+0.00%)
Apr 30, 2021 4.000 4.000 4.000 121 +0.00(+0.00%)
Apr 29, 2021 4.000 4.000 4.000 39 +0.00(+0.00%)
Apr 28, 2021 4.000 4.000 4.000 4.000 891 -0.03(-0.74%)
Apr 27, 2021 4.030 4.030 4.030 67 +0.00(+0.00%)
Apr 26, 2021 4.030 4.030 4.030 4.030 173 -0.47(-10.44%)
Apr 23, 2021 4.500 4.500 4.500 193 +0.00(+0.00%)
Apr 22, 2021 4.500 4.500 4.500 4.500 307 -0.30(-6.25%)
Apr 21, 2021 4.800 4.800 4.800 40 +0.00(+0.00%)
Apr 20, 2021 4.800 4.800 4.800 4.800 456 +0.00(+0.00%)
Apr 19, 2021 4.800 4.800 4.800 84 +0.00(+0.00%)
Apr 16, 2021 4.800 4.800 4.800 66 +0.00(+0.00%)
Apr 15, 2021 4.800 4.900 4.800 4.800 798 +0.10(+2.13%)
Apr 14, 2021 4.700 4.700 4.700 163 +0.00(+0.00%)
Apr 13, 2021 4.700 4.700 4.700 4.700 752 -0.05(-1.05%)
Apr 12, 2021 4.750 4.750 4.750 4.750 499 -0.08(-1.66%)
Apr 09, 2021 4.830 4.830 4.830 4.830 300 -0.17(-3.40%)
Apr 08, 2021 5.000 5.000 5.000 45 +0.00(+0.00%)
Apr 07, 2021 5.000 5.000 5.000 194 +0.00(+0.00%)
Apr 06, 2021 5.000 5.000 5.000 5.000 502 +1.00(+25.00%)
Apr 05, 2021 4.000 4.000 4.000 19 +0.00(+0.00%)
Apr 01, 2021 4.000 4.000 4.000 47 +0.00(+0.00%)
Mar 31, 2021 4.000 4.000 4.000 4.000 2,614 +0.28(+7.53%)
Mar 30, 2021 3.720 3.720 3.720 3.720 179 +0.00(+0.00%)
Mar 29, 2021 3.720 3.720 3.720 38 +0.00(+0.00%)
Mar 26, 2021 3.850 3.850 3.720 3.720 300 -0.14(-3.63%)
Mar 25, 2021 3.860 3.860 3.860 27 +0.00(+0.00%)
Mar 24, 2021 3.860 3.860 3.860 3.860 160 +0.14(+3.76%)
Mar 23, 2021 4.350 4.900 3.430 3.720 1,055 -1.18(-24.08%)
Mar 22, 2021 3.500 5.000 3.500 4.900 1,711 +1.62(+49.39%)
Mar 19, 2021 3.280 3.280 3.280 54 +0.00(+0.00%)
Mar 18, 2021 3.500 4.000 3.280 3.280 1,234 -0.72(-18.00%)
Mar 17, 2021 4.000 4.000 4.000 4.000 516 +0.00(+0.00%)
Mar 16, 2021 3.010 4.000 3.010 4.000 259 +0.50(+14.29%)
Mar 15, 2021 4.000 4.000 3.500 3.500 836 +0.75(+27.27%)
Mar 12, 2021 3.010 3.010 2.750 2.750 3,000 -0.28(-9.24%)
Mar 11, 2021 3.020 3.410 3.020 3.030 4,057 -0.38(-11.14%)
Mar 10, 2021 3.500 3.500 3.410 3.410 878 -0.39(-10.26%)
Mar 09, 2021 3.990 3.990 3.800 3.800 569 +0.07(+1.88%)
Mar 08, 2021 3.730 3.730 3.550 3.730 376 -0.03(-0.80%)
Mar 05, 2021 4.850 4.850 3.500 3.760 2,300 -1.49(-28.38%)
Mar 04, 2021 5.010 5.250 5.010 5.250 1,586 +0.00(+0.00%)
Mar 03, 2021 6.010 6.500 5.250 5.250 1,351 -0.19(-3.49%)
Mar 02, 2021 5.440 5.440 5.440 5.440 268 +0.19(+3.62%)
Mar 01, 2021 5.250 5.250 5.250 185 +0.00(+0.00%)
Feb 26, 2021 5.250 5.250 5.250 5.250 100 +0.00(+0.00%)
Feb 25, 2021 5.250 6.500 5.250 5.250 5,749 +0.25(+5.00%)
Feb 24, 2021 5.000 5.000 5.000 5.000 728 +0.25(+5.26%)
Feb 23, 2021 4.750 4.750 4.750 4.750 597 +0.10(+2.15%)
Feb 22, 2021 4.040 5.000 4.040 4.650 884 +1.39(+42.64%)
Feb 19, 2021 4.990 4.990 3.260 3.260 1,700 -1.73(-34.67%)
Feb 18, 2021 5.000 5.000 4.990 4.990 1,676 -1.01(-16.83%)
Feb 17, 2021 6.000 6.000 6.000 6.000 518 +0.00(+0.00%)
Feb 16, 2021 5.250 6.000 5.250 6.000 1,007 +0.50(+9.09%)
Feb 12, 2021 6.880 6.990 5.500 5.500 2,100 -0.50(-8.33%)
Feb 11, 2021 5.000 7.020 5.000 6.000 5,318 -1.00(-14.29%)
Feb 10, 2021 5.700 15.00 5.700 7.000 7,630 +2.30(+48.94%)
Feb 09, 2021 4.670 4.700 4.660 4.700 1,183 +0.30(+6.82%)
Feb 08, 2021 4.650 4.650 4.350 4.400 1,628 +0.10(+2.33%)
Feb 05, 2021 4.300 4.300 4.300 4.300 200 +0.00(+0.00%)
Feb 04, 2021 4.250 4.300 4.250 4.300 719 -0.25(-5.49%)
Feb 03, 2021 4.325 4.700 4.325 4.550 1,726 +0.30(+7.06%)
Feb 02, 2021 4.250 4.250 4.250 4.250 304 +0.15(+3.66%)
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.