Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Creative Group Inc (OP: ACGX )

0.2000 -0.0195 (-8.88%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 0.0035 0.0035 0.0030 0.0034 10,377,901 -0.00(-2.86%)
Mar 28, 2014 0.0031 0.0035 0.0030 0.0035 0 +0.00(+12.90%)
Mar 27, 2014 0.0030 0.0033 0.0029 0.0031 12,226,346 +0.00(+3.33%)
Mar 26, 2014 0.0031 0.0031 0.0029 0.0030 10,258,763 -0.00(-9.09%)
Mar 25, 2014 0.0035 0.0035 0.0031 0.0033 6,026,728 -0.00(-5.71%)
Mar 24, 2014 0.0030 0.0035 0.0030 0.0035 20,146,548 +0.00(+12.90%)
Mar 21, 2014 0.0032 0.0034 0.0028 0.0031 24,721,682 -0.00(-3.13%)
Mar 20, 2014 0.0034 0.0035 0.0027 0.0032 30,634,968 -0.00(-5.88%)
Mar 19, 2014 0.0033 0.0038 0.0030 0.0034 26,451,038 +0.00(+3.03%)
Mar 18, 2014 0.0049 0.0053 0.0028 0.0033 98,890,928 -0.00(-25.00%)
Mar 17, 2014 0.0037 0.0049 0.0037 0.0044 70,650,336 +0.00(+22.22%)
Mar 14, 2014 0.0027 0.0036 0.0027 0.0036 0 +0.00(+24.14%)
Mar 13, 2014 0.0029 0.0029 0.0026 0.0029 7,017,714 +0.00(+0.00%)
Mar 12, 2014 0.0028 0.0029 0.0026 0.0029 7,122,766 +0.00(+7.41%)
Mar 11, 2014 0.0031 0.0031 0.0026 0.0027 13,600,451 +0.00(+0.00%)
Mar 10, 2014 0.0034 0.0035 0.0026 0.0027 30,812,384 -0.00(-6.90%)
Mar 07, 2014 0.0028 0.0030 0.0023 0.0029 0 +0.00(+3.57%)
Mar 06, 2014 0.0026 0.0028 0.0022 0.0028 8,072,104 +0.00(+12.00%)
Mar 05, 2014 0.0029 0.0029 0.0024 0.0025 12,465,095 -0.00(-10.71%)
Mar 04, 2014 0.0029 0.0033 0.0024 0.0028 25,912,344 -0.00(-6.67%)
Mar 03, 2014 0.0039 0.0039 0.0029 0.0030 15,992,639 -0.00(-21.05%)
Feb 28, 2014 0.0039 0.0044 0.0032 0.0038 0 +0.00(+0.00%)
Feb 27, 2014 0.0024 0.0039 0.0023 0.0038 77,857,400 +0.00(+46.15%)
Feb 26, 2014 0.0024 0.0026 0.0023 0.0026 19,950,296 +0.00(+4.00%)
Feb 25, 2014 0.0022 0.0025 0.0022 0.0025 9,686,669 +0.00(+4.17%)
Feb 24, 2014 0.0024 0.0024 0.0021 0.0024 8,958,799 +0.00(+0.00%)
Feb 21, 2014 0.0022 0.0024 0.0019 0.0024 0 +0.00(+9.09%)
Feb 20, 2014 0.0023 0.0025 0.0022 0.0022 14,367,389 +0.00(+0.00%)
Feb 19, 2014 0.0024 0.0024 0.0022 0.0022 15,050,833 -0.00(-8.33%)
Feb 18, 2014 0.0019 0.0025 0.0019 0.0024 33,365,772 +0.00(+14.29%)
Feb 14, 2014 0.0021 0.0021 0.0021 0 -0.00(-8.70%)
Feb 13, 2014 0.0020 0.0023 0.0018 0.0023 18,838,428 +0.00(+15.00%)
Feb 12, 2014 0.0018 0.0021 0.0017 0.0020 15,813,074 +0.00(+0.00%)
Feb 11, 2014 0.0021 0.0022 0.0017 0.0020 23,471,916 +0.00(+0.00%)
Feb 10, 2014 0.0021 0.0021 0.0017 0.0020 11,312,007 +0.00(+0.00%)
Feb 07, 2014 0.0022 0.0022 0.0018 0.0020 0 -0.00(-9.09%)
Feb 06, 2014 0.0020 0.0022 0.0020 0.0022 9,210,338 +0.00(+22.22%)
Feb 05, 2014 0.0019 0.0020 0.0017 0.0018 8,757,676 +0.00(+0.00%)
Feb 04, 2014 0.0020 0.0023 0.0016 0.0018 9,983,689 -0.00(-14.29%)
Feb 03, 2014 0.0020 0.0023 0.0019 0.0021 19,863,644 -0.00(-12.50%)
Jan 31, 2014 0.0026 0.0028 0.0020 0.0024 0 -0.00(-4.00%)
Jan 30, 2014 0.0025 0.0030 0.0024 0.0025 57,657,024 +0.00(+4.17%)
Jan 29, 2014 0.0016 0.0025 0.0016 0.0024 24,148,312 +0.00(+26.32%)
Jan 28, 2014 0.0022 0.0022 0.0017 0.0019 9,057,000 -0.00(-5.00%)
Jan 27, 2014 0.0019 0.0020 0.0017 0.0020 3,785,001 +0.00(+5.26%)
Jan 24, 2014 0.0019 0.0019 0.0016 0.0019 0 +0.00(+5.56%)
Jan 23, 2014 0.0019 0.0020 0.0016 0.0018 5,836,081 -0.00(-14.29%)
Jan 22, 2014 0.0022 0.0023 0.0018 0.0021 25,564,224 +0.00(+0.00%)
Jan 21, 2014 0.0018 0.0021 0.0015 0.0021 11,125,834 +0.00(+16.67%)
Jan 17, 2014 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jan 16, 2014 0.0016 0.0019 0.0016 0.0018 4,878,326 +0.00(+5.88%)
Jan 15, 2014 0.0017 0.0023 0.0016 0.0017 34,206,576 +0.00(+0.00%)
Jan 14, 2014 0.0015 0.0022 0.0014 0.0017 40,207,512 +0.00(+21.43%)
Jan 13, 2014 0.0015 0.0015 0.0013 0.0014 3,449,728 +0.00(+0.00%)
Jan 10, 2014 0.0013 0.0014 0.0012 0.0014 8,621,500 +0.00(+7.69%)
Jan 09, 2014 0.0012 0.0013 0.0011 0.0013 24,083,504 +0.00(+0.00%)
Jan 08, 2014 0.0015 0.0015 0.0012 0.0013 7,361,367 -0.00(-13.33%)
Jan 07, 2014 0.0015 0.0015 0.0012 0.0015 10,550,000 +0.00(+0.00%)
Jan 06, 2014 0.0015 0.0017 0.0015 0.0015 2,915,000 -0.00(-6.25%)
Jan 03, 2014 0.0018 0.0018 0.0014 0.0016 9,444,100 -0.00(-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.