Skip to main content

Advanced Container Technologies Inc (OP: ACTX )

0.0001 UNCHANGED
Last Price Updated: 1:39 PM EST, Dec 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.7000 0.7500 0.7000 0.7000 6,359 -0.05(-6.67%)
May 27, 2022 0.7210 0.7500 0.7000 0.7500 12,203 +0.01(+1.96%)
May 24, 2022 0.7356 0 -0.01(-0.70%)
May 23, 2022 0.7408 0.7408 0.7408 0.7408 307 -0.02(-2.59%)
May 20, 2022 0.7500 0.7605 0.7000 0.7605 10,225 -0.09(-10.53%)
May 19, 2022 0.8500 0.8500 0.8500 0.8500 270 +0.00(+0.00%)
May 18, 2022 0.7518 0.8500 0.7511 0.8500 4,890 -0.03(-2.91%)
May 17, 2022 0.8755 0.8755 0.8755 0.8755 200 -0.12(-12.45%)
May 16, 2022 1.000 1.000 1.000 1.000 500 +0.01(+0.50%)
May 11, 2022 0.9950 3 +0.10(+11.61%)
May 10, 2022 0.9900 1.000 0.7510 0.8915 4,726 +0.07(+8.72%)
May 09, 2022 1.000 1.000 0.8000 0.8200 4,401 -0.18(-18.00%)
May 06, 2022 0.8500 1.000 0.8500 1.000 402 +0.02(+1.52%)
May 05, 2022 0.9250 0.9850 0.9250 0.9850 774 +0.08(+9.44%)
May 04, 2022 0.9900 0.9900 0.9000 0.9000 420 -0.08(-8.16%)
May 03, 2022 0.9900 0.9900 0.9800 0.9800 1,354 -0.02(-2.00%)
May 02, 2022 1.000 1.050 0.9900 1.000 6,000 -0.04(-3.85%)
Apr 28, 2022 1.040 1 +0.04(+4.00%)
Apr 27, 2022 1.000 1.000 1.000 1.000 2,207 +0.00(+0.00%)
Apr 26, 2022 0.7550 1.000 0.7550 1.000 1,293 +0.01(+1.01%)
Apr 25, 2022 0.9999 1.000 0.7600 0.9900 1,719 -0.01(-1.00%)
Apr 22, 2022 1.000 1.000 1.000 1.000 181 +0.05(+5.26%)
Apr 20, 2022 0.9500 2 -0.04(-4.04%)
Apr 19, 2022 0.9900 0.9900 0.9900 0.9900 254 -0.01(-1.00%)
Apr 18, 2022 1.000 1.000 1.000 1.000 1,320 +0.00(+0.00%)
Apr 14, 2022 1.250 1.250 0.9999 1.000 595 +0.23(+29.87%)
Apr 13, 2022 1.250 1.250 0.7700 0.7700 1,100 -0.23(-23.00%)
Apr 12, 2022 1.000 1.000 1.000 1.000 347 +0.00(+0.00%)
Apr 11, 2022 1.000 1.000 1.000 1.000 250 +0.22(+28.21%)
Apr 08, 2022 1.000 1.000 0.7800 0.7800 402 -0.22(-22.00%)
Apr 07, 2022 0.8850 1.000 0.8850 1.000 261 +0.00(+0.00%)
Apr 06, 2022 1.000 1.000 1.000 1.000 501 +0.00(+0.00%)
Apr 05, 2022 1.000 1.000 0.7800 1.000 1,746 +0.02(+2.04%)
Apr 04, 2022 1.000 1.000 0.9800 0.9800 391 +0.09(+10.11%)
Mar 29, 2022 0.8900 0 -0.11(-11.00%)
Mar 28, 2022 0.7700 1.000 0.7700 1.000 748 +0.11(+12.99%)
Mar 25, 2022 0.8850 0.8850 0.8850 0.8850 202 -0.11(-11.50%)
Mar 24, 2022 1.000 1.000 1.000 1.000 1,486 +0.00(+0.01%)
Mar 23, 2022 1.000 1.000 0.9999 0.9999 476 -0.00(-0.01%)
Mar 22, 2022 1.000 1.000 0.9999 1.000 1,888 +0.00(+0.00%)
Mar 21, 2022 1.000 1.000 1.000 1.000 1,846 +0.01(+1.01%)
Mar 18, 2022 1.000 1.000 0.9895 0.9900 1,400 +0.21(+26.92%)
Mar 17, 2022 0.7800 0.7800 0.7800 0.7800 122 -0.10(-11.86%)
Mar 16, 2022 0.8850 0.8850 0.8850 0.8850 101 -0.11(-11.50%)
Mar 15, 2022 1.000 1.000 0.7763 1.000 2,763 +0.00(+0.00%)
Mar 14, 2022 1.000 1.000 1.000 1.000 401 +0.05(+5.26%)
Mar 10, 2022 0.9500 25 -0.05(-5.00%)
Mar 09, 2022 1.000 1.000 1.000 1.000 371 +0.05(+5.26%)
Mar 08, 2022 1.000 1.000 0.9500 0.9500 254 +0.22(+30.80%)
Mar 04, 2022 0.7263 31 -0.07(-9.21%)
Mar 02, 2022 0.8000 52 -0.10(-11.11%)
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.