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 (%)
Aug 31, 2022 0.4950 0.5000 0.4950 0.5000 889 +0.19(+59.24%)
Aug 29, 2022 0.3140 7 -0.19(-37.20%)
Aug 26, 2022 0.5000 0.5000 0.5000 0.5000 1,700 -0.13(-20.63%)
Aug 25, 2022 0.6400 0.6400 0.6250 0.6300 12,547 +0.00(+0.00%)
Aug 24, 2022 0.6300 0.6300 0.6300 0.6300 4,259 +0.00(+0.00%)
Aug 23, 2022 0.6300 0.6500 0.6300 0.6300 640 -0.02(-3.08%)
Aug 19, 2022 0.6500 2 +0.00(+0.00%)
Aug 18, 2022 0.6500 0.6500 0.6500 0.6500 300 +0.00(+0.00%)
Aug 17, 2022 0.6300 0.6500 0.6300 0.6500 720 +0.10(+19.27%)
Aug 16, 2022 0.4313 0.5450 0.4313 0.5450 380 -0.10(-15.90%)
Aug 15, 2022 0.3810 0.6480 0.3810 0.6480 5,607 +0.05(+8.89%)
Aug 12, 2022 0.5215 0.5951 0.5215 0.5951 1,486 +0.05(+8.20%)
Aug 11, 2022 0.5500 0.5500 0.5500 0.5500 4,149 -0.01(-1.79%)
Aug 09, 2022 0.5600 16 +0.00(+0.00%)
Aug 08, 2022 0.5600 0.5600 0.5600 0.5600 401 +0.00(+0.00%)
Aug 05, 2022 0.6300 0.7000 0.5600 0.5600 555 +0.00(+0.00%)
Aug 03, 2022 0.5600 25 +0.01(+1.82%)
Aug 02, 2022 0.7000 0.7000 0.5500 0.5500 222 -0.15(-21.43%)
Jul 29, 2022 0.7000 4 +0.00(+0.14%)
Jul 28, 2022 0.6990 0.6990 0.6990 0.6990 1,017 -0.00(-0.14%)
Jul 27, 2022 0.7000 0.7000 0.7000 0.7000 289 +0.00(+0.00%)
Jul 26, 2022 0.7000 0.7000 0.7000 0.7000 3,206 +0.00(+0.00%)
Jul 22, 2022 0.7000 100 +0.00(+0.00%)
Jul 19, 2022 0.7000 1 +0.05(+7.69%)
Jul 18, 2022 0.6500 0.6500 0.6300 0.6500 1,738 +0.00(+0.00%)
Jul 14, 2022 0.6500 58 +0.01(+1.55%)
Jul 13, 2022 0.6663 0.7000 0.6401 0.6401 20,381 -0.16(-19.99%)
Jul 12, 2022 0.8000 0.8000 0.8000 0.8000 1,050 +0.00(+0.00%)
Jul 11, 2022 0.8000 0.8000 0.7800 0.8000 1,743 +0.00(+0.00%)
Jul 08, 2022 0.6410 0.8000 0.6410 0.8000 550 +0.00(+0.00%)
Jul 07, 2022 0.8000 0.8000 0.8000 0.8000 100 -0.05(-5.88%)
Jul 06, 2022 0.6402 0.8500 0.6402 0.8500 305 +0.00(+0.00%)
Jul 05, 2022 0.8500 0.8700 0.8500 0.8500 288 -0.05(-5.56%)
Jul 01, 2022 0.9000 0.9000 0.9000 0.9000 202 +0.10(+12.50%)
Jun 29, 2022 0.8000 776 +0.04(+5.11%)
Jun 28, 2022 0.8000 0.8000 0.7611 0.7611 750 +0.00(+0.00%)
Jun 24, 2022 0.7611 22 +0.04(+5.39%)
Jun 23, 2022 0.6618 0.7222 0.6618 0.7222 10,537 -0.18(-19.75%)
Jun 22, 2022 0.8999 0.8999 0.8999 0.8999 505 -0.05(-5.27%)
Jun 21, 2022 0.9500 0.9500 0.9500 0.9500 222 +0.00(+0.00%)
Jun 16, 2022 0.9500 0 +0.00(+0.00%)
Jun 15, 2022 0.8075 0.9500 0.8075 0.9500 1,118 +0.07(+7.95%)
Jun 14, 2022 0.8999 0.8999 0.8800 0.8800 1,437 -0.05(-5.38%)
Jun 10, 2022 0.9300 90 +0.18(+24.00%)
Jun 09, 2022 0.7500 0.7501 0.7500 0.7500 5,895 -0.08(-9.37%)
Jun 08, 2022 0.8275 0.8275 0.8275 0.8275 648 -0.17(-17.25%)
Jun 07, 2022 1.000 1.000 1.000 1.000 233 +0.10(+11.11%)
Jun 06, 2022 0.9980 0.9980 0.5400 0.9000 2,531 -0.10(-9.82%)
Jun 03, 2022 0.7500 0.9980 0.7500 0.9980 1,405 +0.25(+33.07%)
Jun 02, 2022 0.7200 0.7500 0.7200 0.7500 1,338 +0.05(+7.14%)
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.