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
Last 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 (%)
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
.