Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advanced Container Technologies Inc
(OP:
ACTX
)
0.0001
UNCHANGED
Streaming Delayed Price
Updated: 2:36 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.