Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Credit (OP: ACRT )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2019 0.1410 0.1410 0.1410 0 +0.01(+7.63%)
May 28, 2019 0.1310 0.1310 0.1310 0.1310 10,000 -0.00(-0.61%)
May 24, 2019 0.1300 0.1318 0.1300 0.1318 103,700 -0.01(-5.86%)
May 23, 2019 0.1300 0.1500 0.1300 0.1400 85,488 +0.00(+3.55%)
May 22, 2019 0.1352 0.1352 0.1352 0.1352 4,000 +0.00(+3.76%)
May 21, 2019 0.1303 0.1303 0.1303 0.1303 5,000 +0.00(+0.23%)
May 20, 2019 0.1300 0.1400 0.1300 0.1300 33,340 -0.02(-13.33%)
May 17, 2019 0.1320 0.1700 0.1320 0.1500 5,300 -0.02(-11.76%)
May 16, 2019 0.1700 0.1700 0.1700 0.1700 1,052 +0.04(+28.79%)
May 14, 2019 0.1320 0.1320 0.1320 0 -0.02(-12.00%)
May 13, 2019 0.1354 0.1500 0.1354 0.1500 1,500 +0.04(+35.14%)
May 07, 2019 0.1110 0.1110 0.1110 0 -0.00(-3.65%)
May 03, 2019 0.1152 0.1152 0.1152 0 +0.01(+6.77%)
May 02, 2019 0.1200 0.1200 0.1079 0.1079 5,500 -0.01(-10.08%)
Apr 30, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 29, 2019 0.1275 0.1388 0.1200 0.1200 13,380 -0.02(-14.29%)
Apr 26, 2019 0.1400 0.1400 0.1400 0.1400 25,600 +0.00(+0.72%)
Apr 25, 2019 0.1390 0.1390 0.1300 0.1390 15,000 -0.00(-0.71%)
Apr 24, 2019 0.1400 0.1400 0.1400 0.1400 5,620 -0.01(-5.47%)
Apr 23, 2019 0.1365 0.1481 0.1280 0.1481 9,400 +0.02(+13.92%)
Apr 18, 2019 0.1300 0.1300 0.1300 75 +0.00(+0.00%)
Apr 17, 2019 0.1300 0.1300 0.1300 0.1300 10,000 -0.02(-10.65%)
Apr 16, 2019 0.1760 0.1970 0.1455 0.1455 136,799 +0.01(+8.58%)
Apr 15, 2019 0.1340 0.1340 0.1340 0.1340 200 +0.00(+0.00%)
Apr 11, 2019 0.1340 0.1340 0.1340 0 -0.00(-0.74%)
Apr 10, 2019 0.1350 0.1350 0.1347 0.1350 17,000 +0.00(+0.00%)
Apr 09, 2019 0.1300 0.1650 0.1300 0.1350 120,500 -0.00(-3.50%)
Apr 08, 2019 0.1400 0.1400 0.1300 0.1399 12,500 -0.01(-6.73%)
Apr 04, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 03, 2019 0.1400 0.1500 0.1400 0.1500 10,608 -0.01(-3.23%)
Apr 02, 2019 0.1500 0.1550 0.1200 0.1550 60,242 +0.01(+6.90%)
Apr 01, 2019 0.1400 0.1450 0.0900 0.1450 103,282 +0.02(+20.83%)
Mar 29, 2019 0.1000 0.1200 0.0985 0.1200 22,500 +0.02(+20.00%)
Mar 28, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.01(+11.11%)
Mar 27, 2019 0.0900 0.1195 0.0900 0.0900 7,271 -0.01(-11.76%)
Mar 26, 2019 0.1195 0.1195 0.1020 0.1020 36,500 -0.02(-14.29%)
Mar 25, 2019 0.1100 0.1190 0.1021 0.1190 21,000 +0.01(+5.97%)
Mar 22, 2019 0.1100 0.1123 0.1100 0.1123 2,800 +0.00(+2.09%)
Mar 21, 2019 0.1200 0.1200 0.1100 0.1100 4,716 +0.00(+0.00%)
Mar 19, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 18, 2019 0.1100 0.1100 0.1100 0.1100 6,271 -0.01(-8.33%)
Mar 15, 2019 0.1130 0.1200 0.1130 0.1200 4,900 +0.02(+18.81%)
Mar 14, 2019 0.1075 0.1125 0.1010 0.1010 324,909 -0.00(-3.81%)
Mar 13, 2019 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Mar 12, 2019 0.1180 0.1180 0.1010 0.1050 45,020 -0.01(-4.55%)
Mar 11, 2019 0.1180 0.1180 0.1100 0.1100 2,900 -0.01(-8.33%)
Mar 07, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 06, 2019 0.1299 0.1300 0.1200 0.1200 12,500 -0.01(-7.55%)
Mar 05, 2019 0.1300 0.1300 0.1200 0.1298 16,000 -0.00(-0.15%)
Mar 04, 2019 0.1300 0.1300 0.1300 0.1300 422 -0.01(-3.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.