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

Alliance Creative Group Inc (OP: ACGX )

0.1889 -0.0111 (-5.55%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 24, 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 (%)
Apr 30, 2013 0.0065 0.0075 0.0065 0.0075 33,815 +0.00(+0.00%)
Apr 25, 2013 0.0075 0.0075 0.0075 0 +0.00(+2.74%)
Apr 24, 2013 0.0056 0.0073 0.0056 0.0073 188,040 +0.00(+0.00%)
Apr 23, 2013 0.0073 0.0073 0.0073 0.0073 4,014 +0.00(+0.00%)
Apr 19, 2013 0.0073 0.0073 0.0073 0.0073 0 +0.00(+4.29%)
Apr 16, 2013 0.0070 0.0070 0.0070 0 -0.00(-2.78%)
Apr 12, 2013 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Apr 10, 2013 0.0072 0.0072 0.0072 0 +0.00(+7.46%)
Apr 09, 2013 0.0054 0.0067 0.0054 0.0067 205,676 -0.00(-2.90%)
Apr 08, 2013 0.0060 0.0069 0.0060 0.0069 40,000 -0.00(-1.43%)
Apr 05, 2013 0.0070 0.0070 0.0070 0.0070 10,900 -0.00(-11.39%)
Apr 02, 2013 0.0079 0.0079 0.0079 0 -0.00(-1.25%)
Apr 01, 2013 0.0060 0.0080 0.0055 0.0080 75,000 +0.00(+0.00%)
Mar 28, 2013 0.0090 0.0090 0.0060 0.0080 480,000 -0.00(-11.11%)
Mar 27, 2013 0.0045 0.0090 0.0045 0.0090 250,467 -0.00(-5.26%)
Mar 26, 2013 0.0090 0.0095 0.0090 0.0095 60,000 +0.00(+5.56%)
Mar 25, 2013 0.0090 0.0090 0.0090 0.0090 12,222 -0.00(-9.09%)
Mar 22, 2013 0.0062 0.0099 0.0062 0.0099 83,400 +0.00(+59.68%)
Mar 21, 2013 0.0065 0.0071 0.0062 0.0062 205,650 -0.00(-37.37%)
Mar 19, 2013 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Mar 18, 2013 0.0099 0.0099 0.0099 0.0099 2,500 +0.00(+0.00%)
Mar 15, 2013 0.0076 0.0099 0.0075 0.0099 210,400 +0.00(+0.00%)
Mar 14, 2013 0.0100 0.0100 0.0077 0.0099 53,000 -0.00(-1.00%)
Mar 13, 2013 0.0075 0.0100 0.0075 0.0100 377,425 -0.00(-9.09%)
Mar 11, 2013 0.0110 0.0110 0.0110 0 +0.00(+15.79%)
Mar 08, 2013 0.0090 0.0095 0.0090 0.0095 120,500 -0.00(-5.00%)
Mar 07, 2013 0.0110 0.0110 0.0090 0.0100 280,000 -0.00(-9.09%)
Mar 06, 2013 0.0110 0.0110 0.0110 0.0110 34,450 +0.00(+0.00%)
Mar 05, 2013 0.0090 0.0110 0.0075 0.0110 100,000 +0.00(+0.00%)
Mar 04, 2013 0.0110 0.0110 0.0080 0.0110 17,911 +0.00(+0.00%)
Mar 01, 2013 0.0075 0.0110 0.0075 0.0110 185,000 +0.00(+37.50%)
Feb 28, 2013 0.0080 0.0110 0.0080 0.0080 425,000 -0.00(-27.27%)
Feb 27, 2013 0.0110 0.0110 0.0083 0.0110 105,600 +0.00(+0.00%)
Feb 26, 2013 0.0110 0.0110 0.0110 0.0110 5,000 -0.00(-14.06%)
Feb 22, 2013 0.0115 0.0138 0.0110 0.0128 196,054 -0.00(-7.91%)
Feb 21, 2013 0.0110 0.0139 0.0110 0.0139 109,200 +0.00(+0.00%)
Feb 20, 2013 0.0110 0.0139 0.0110 0.0139 211,496 -0.00(-0.71%)
Feb 19, 2013 0.0140 0.0140 0.0100 0.0140 1,161,751 -0.00(-2.78%)
Feb 15, 2013 0.0155 0.0170 0.0102 0.0144 2,160,828 -0.00(-17.71%)
Feb 14, 2013 0.0316 0.0445 0.0130 0.0175 7,873,848 +0.01(+45.83%)
Feb 13, 2013 0.0085 0.0120 0.0082 0.0120 2,697,533 +0.00(+20.00%)
Feb 12, 2013 0.0068 0.0120 0.0068 0.0100 2,626,686 +0.00(+47.06%)
Feb 11, 2013 0.0068 0.0068 0.0068 0.0068 620,000 +0.00(+11.48%)
Feb 08, 2013 0.0060 0.0061 0.0060 0.0061 827,500 -0.00(-10.29%)
Feb 07, 2013 0.0060 0.0068 0.0060 0.0068 233,590 +0.00(+13.33%)
Feb 06, 2013 0.0068 0.0068 0.0040 0.0060 230,494 -0.00(-7.69%)
Feb 01, 2013 0.0065 0.0065 0.0065 0 +0.00(+30.00%)
Jan 31, 2013 0.0050 0.0050 0.0050 0.0050 300,000 -0.00(-23.08%)
Jan 30, 2013 0.0065 0.0065 0.0065 0.0065 1,538 -0.00(-5.80%)
Jan 28, 2013 0.0069 0.0069 0.0069 0.0069 0 +0.00(+38.00%)
Jan 25, 2013 0.0050 0.0050 0.0050 0.0050 60,875 -0.00(-28.57%)
Jan 24, 2013 0.0070 0.0070 0.0070 0.0070 798 +0.00(+0.00%)
Jan 22, 2013 0.0070 0.0070 0.0070 0 +0.00(+1.45%)
Jan 18, 2013 0.0065 0.0069 0.0065 0.0069 337,000 +0.00(+72.50%)
Jan 16, 2013 0.0040 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jan 15, 2013 0.0040 0.0040 0.0040 0.0040 100 +0.00(+0.00%)
Jan 12, 2013 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jan 11, 2013 0.0055 0.0055 0.0040 0.0040 100,000 -0.00(-27.27%)
Jan 04, 2013 0.0055 0.0055 0.0055 0 -0.00(-8.33%)
Jan 03, 2013 0.0060 0.0060 0.0060 0.0060 42,800 +0.00(+100.00%)
Dec 31, 2012 0.0030 0.0030 0.0030 0 -0.00(-57.14%)
Dec 28, 2012 0.0040 0.0070 0.0030 0.0070 77,048 +0.00(+75.00%)
Dec 26, 2012 0.0040 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Dec 21, 2012 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Dec 20, 2012 0.0040 0.0040 0.0040 0.0040 150,000 -0.00(-13.04%)
Dec 19, 2012 0.0046 0.0046 0.0046 0.0046 50,000 +0.00(+0.00%)
Dec 17, 2012 0.0046 0.0046 0.0046 0 -0.00(-4.17%)
Dec 14, 2012 0.0050 0.0050 0.0048 0.0048 216,623 -0.00(-36.00%)
Dec 13, 2012 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+87.50%)
Dec 12, 2012 0.0040 0.0040 0.0040 0.0040 27,000 -0.00(-20.00%)
Dec 11, 2012 0.0050 0.0050 0.0050 0.0050 172,734 +0.00(+0.00%)
Dec 10, 2012 0.0080 0.0080 0.0050 0.0050 13,652 -0.00(-41.18%)
Dec 07, 2012 0.0085 0.0085 0.0085 0.0085 3,157 +0.00(+112.50%)
Dec 05, 2012 0.0040 0.0040 0.0040 0.0040 0 -0.00(-46.67%)
Dec 04, 2012 0.0075 0.0075 0.0075 0.0075 10,602 +0.00(+7.14%)
Nov 30, 2012 0.0085 0.0085 0.0060 0.0070 423,200 -0.00(-13.58%)
Nov 29, 2012 0.0100 0.0100 0.0081 0.0081 100,250 -0.00(-29.57%)
Nov 28, 2012 0.0081 0.0115 0.0081 0.0115 180,608 +0.00(+35.29%)
Nov 27, 2012 0.0041 0.0085 0.0041 0.0085 70,000 +0.00(+11.84%)
Nov 21, 2012 0.0076 0.0076 0.0076 0 -0.00(-35.59%)
Nov 19, 2012 0.0118 0.0118 0.0118 0 +0.00(+55.26%)
Nov 16, 2012 0.0076 0.0076 0.0076 0.0076 1,250 -0.00(-36.67%)
Nov 15, 2012 0.0135 0.0144 0.0090 0.0120 1,209,536 +0.00(+4.35%)
Nov 14, 2012 0.0134 0.0134 0.0101 0.0115 20,100 -0.00(-4.17%)
Nov 13, 2012 0.0135 0.0135 0.0120 0.0120 57,764 +0.00(+7.14%)
Nov 12, 2012 0.0136 0.0140 0.0112 0.0112 638,000 -0.00(-22.76%)
Nov 09, 2012 0.0152 0.0152 0.0145 0.0145 95,058 +0.00(+7.41%)
Nov 08, 2012 0.0125 0.0135 0.0125 0.0135 320,786 +0.00(+18.42%)
Nov 07, 2012 0.0114 0.0114 0.0114 0.0114 111,369 -0.00(-8.80%)
Nov 06, 2012 0.0141 0.0170 0.0121 0.0125 394,997 -0.00(-3.85%)
Nov 05, 2012 0.0104 0.0175 0.0104 0.0130 676,743 -0.00(-10.34%)
Nov 02, 2012 0.0150 0.0150 0.0120 0.0145 239,762 +0.00(+0.00%)
Nov 01, 2012 0.0179 0.0179 0.0100 0.0145 993,131 +0.01(+61.11%)
Oct 31, 2012 0.0090 0.0090 0.0090 0.0090 1,625 -0.01(-39.60%)
Oct 26, 2012 0.0149 0.0149 0.0149 0 -0.00(-0.67%)
Oct 25, 2012 0.0100 0.0150 0.0098 0.0150 129,992 +0.00(+30.43%)
Oct 23, 2012 0.0115 0.0115 0.0115 0 +0.00(+15.00%)
Oct 19, 2012 0.0100 0.0100 0.0100 0.0100 1,589 +0.00(+0.00%)
Oct 18, 2012 0.0128 0.0138 0.0100 0.0100 200,109 +0.00(+0.00%)
Oct 16, 2012 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 15, 2012 0.0100 0.0100 0.0100 0.0100 16,650 -0.00(-28.06%)
Oct 11, 2012 0.0139 0.0139 0.0139 0 +0.00(+14.88%)
Oct 10, 2012 0.0121 0.0121 0.0121 0.0121 5,000 +0.00(+18.63%)
Oct 09, 2012 0.0102 0.0102 0.0102 0.0102 109 -0.00(-20.31%)
Oct 06, 2012 0.0128 0.0128 0.0128 0 +0.00(+0.00%)
Oct 05, 2012 0.0091 0.0160 0.0091 0.0128 360,100 -0.00(-5.19%)
Oct 02, 2012 0.0135 0.0135 0.0135 0 +0.00(+33.66%)
Oct 01, 2012 0.0101 0.0101 0.0101 0.0101 50,000 +0.00(+44.29%)
Sep 27, 2012 0.0070 0.0070 0.0070 0 -0.00(-22.22%)
Sep 26, 2012 0.0090 0.0090 0.0090 0.0090 100,000 +0.00(+12.50%)
Sep 21, 2012 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Sep 20, 2012 0.0100 0.0100 0.0100 0.0100 21,569 +0.00(+11.11%)
Sep 19, 2012 0.0110 0.0110 0.0090 0.0090 150,011 -0.00(-18.18%)
Sep 18, 2012 0.0110 0.0110 0.0110 0.0110 138 -0.00(-21.43%)
Sep 13, 2012 0.0140 0.0140 0.0140 0 -0.00(-17.65%)
Sep 11, 2012 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Sep 10, 2012 0.0110 0.0180 0.0110 0.0180 90,000 +0.01(+78.22%)
Sep 06, 2012 0.0101 0.0101 0.0101 0 -0.00(-27.86%)
Sep 05, 2012 0.0140 0.0140 0.0140 0.0140 4,000 +0.00(+7.69%)
Sep 04, 2012 0.0130 0.0150 0.0110 0.0130 184,000 -0.00(-13.33%)
Aug 31, 2012 0.0150 0.0150 0.0150 0.0150 83,333 +0.00(+0.00%)
Aug 30, 2012 0.0160 0.0160 0.0150 0.0150 307,500 -0.01(-25.00%)
Aug 29, 2012 0.0151 0.0200 0.0151 0.0200 60,000 +0.00(+5.26%)
Aug 27, 2012 0.0152 0.0190 0.0152 0.0190 56,000 -0.00(-3.55%)
Aug 24, 2012 0.0250 0.0250 0.0150 0.0197 317,831 -0.01(-27.04%)
Aug 23, 2012 0.0170 0.0270 0.0170 0.0270 10,000 +0.01(+35.00%)
Aug 22, 2012 0.0210 0.0210 0.0160 0.0200 65,500 -0.01(-20.00%)
Aug 21, 2012 0.0290 0.0340 0.0210 0.0250 265,625 -0.00(-13.79%)
Aug 20, 2012 0.0290 0.0290 0.0290 0.0290 10,000 +0.00(+0.00%)
Aug 17, 2012 0.0330 0.0330 0.0210 0.0290 112,400 -0.00(-3.33%)
Aug 16, 2012 0.0275 0.0330 0.0275 0.0300 191,632 +0.00(+9.09%)
Aug 14, 2012 0.0275 0.0275 0.0275 3,000 +0.00(+0.00%)
Aug 13, 2012 0.0274 0.0275 0.0140 0.0275 65,174 +0.00(+0.00%)
Aug 11, 2012 0.0275 0.0275 0.0275 0.0275 100,920 +0.00(+0.00%)
Aug 10, 2012 0.0275 0.0275 0.0275 0.0275 100,920 +0.00(+0.00%)
Aug 09, 2012 0.0275 0.0275 0.0275 0.0275 6,200 +0.00(+11.79%)
Aug 08, 2012 0.0250 0.0300 0.0246 0.0246 70,545 -0.00(-1.60%)
Aug 07, 2012 0.0250 0.0250 0.0200 0.0250 47,409 +0.00(+0.00%)
Aug 06, 2012 0.0240 0.0250 0.0190 0.0250 102,000 +0.00(+19.05%)
Aug 03, 2012 0.0210 0.0240 0.0210 0.0210 54,312 -0.00(-16.00%)
Aug 02, 2012 0.0250 0.0250 0.0200 0.0250 157,400 +0.00(+0.00%)
Aug 01, 2012 0.0170 0.0250 0.0170 0.0250 220,400 +0.01(+47.06%)
Jul 30, 2012 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jul 26, 2012 0.0170 0.0170 0.0170 0 -0.01(-31.73%)
Jul 23, 2012 0.0249 0.0249 0.0249 0 -0.00(-0.40%)
Jul 19, 2012 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Jul 18, 2012 0.0220 0.0220 0.0220 0.0220 5,400 -0.00(-4.35%)
Jul 17, 2012 0.0220 0.0250 0.0220 0.0230 40,282 +0.00(+9.52%)
Jul 16, 2012 0.0210 0.0210 0.0210 0.0210 10,000 -0.00(-4.55%)
Jul 14, 2012 0.0220 0.0220 0.0200 0.0220 74,100 +0.00(+0.00%)
Jul 13, 2012 0.0220 0.0220 0.0200 0.0220 74,100 +0.00(+0.00%)
Jul 12, 2012 0.0220 0.0220 0.0220 0.0220 24,754 +0.00(+0.00%)
Jul 11, 2012 0.0250 0.0250 0.0220 0.0220 47,400 -0.01(-18.52%)
Jul 10, 2012 0.0210 0.0270 0.0190 0.0270 764,304 +0.01(+28.57%)
Jul 09, 2012 0.0200 0.0210 0.0200 0.0210 109,950 -0.00(-12.50%)
Jul 06, 2012 0.0190 0.0240 0.0190 0.0240 61,665 +0.01(+26.32%)
Jul 05, 2012 0.0190 0.0190 0.0190 0.0190 20,100 +0.00(+11.76%)
Jul 02, 2012 0.0170 0.0170 0.0170 0.0170 0 -0.00(-22.73%)
Jun 28, 2012 0.0220 0.0220 0.0220 0 -0.00(-12.00%)
Jun 27, 2012 0.0199 0.0250 0.0130 0.0250 89,315 +0.00(+0.00%)
Jun 26, 2012 0.0250 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Jun 21, 2012 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 20, 2012 0.0250 0.0250 0.0199 0.0200 17,000 +0.00(+0.00%)
Jun 18, 2012 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 14, 2012 0.0250 0.0250 0.0250 0 -0.00(-0.79%)
Jun 13, 2012 0.0211 0.0252 0.0199 0.0252 322,000 +0.01(+32.63%)
Jun 12, 2012 0.0200 0.0200 0.0166 0.0190 33,250 -0.00(-5.00%)
Jun 11, 2012 0.0190 0.0200 0.0165 0.0200 19,137 +0.00(+0.00%)
Jun 08, 2012 0.0165 0.0240 0.0165 0.0200 121,425 -0.00(-9.09%)
Jun 05, 2012 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jun 04, 2012 0.0135 0.0220 0.0135 0.0220 94,400 +0.00(+4.76%)
Jun 02, 2012 0.0135 0.0210 0.0135 0.0210 36,000 +0.00(+0.00%)
Jun 01, 2012 0.0135 0.0210 0.0135 0.0210 36,000 +0.00(+5.00%)
May 31, 2012 0.0160 0.0200 0.0135 0.0200 58,000 -0.00(-9.09%)
May 30, 2012 0.0150 0.0220 0.0150 0.0220 90,273 +0.00(+15.79%)
May 29, 2012 0.0190 0.0190 0.0190 0.0190 5,000 +0.01(+40.74%)
May 25, 2012 0.0190 0.0190 0.0135 0.0135 379,824 -0.01(-28.95%)
May 23, 2012 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
May 22, 2012 0.0210 0.0210 0.0170 0.0190 52,688 -0.00(-5.00%)
May 21, 2012 0.0205 0.0210 0.0200 0.0200 38,812 -0.00(-4.76%)
May 18, 2012 0.0200 0.0210 0.0160 0.0210 87,000 +0.00(+10.53%)
May 17, 2012 0.0230 0.0265 0.0190 0.0190 178,750 -0.01(-24.00%)
May 16, 2012 0.0250 0.0290 0.0200 0.0250 288,487 -0.00(-13.79%)
May 15, 2012 0.0230 0.0300 0.0150 0.0290 844,744 +0.01(+28.89%)
May 14, 2012 0.0169 0.0400 0.0165 0.0225 2,909,017 +0.01(+36.36%)
May 11, 2012 0.0165 0.0165 0.0165 0.0165 50,000 +0.00(+37.50%)
May 10, 2012 0.0120 0.0120 0.0120 0.0120 30,150 +0.00(+9.09%)
May 09, 2012 0.0110 0.0110 0.0110 0.0110 262 -0.00(-27.15%)
May 08, 2012 0.0151 0.0151 0.0151 0.0151 49,000 -0.00(-16.11%)
May 07, 2012 0.0178 0.0180 0.0178 0.0180 37,875 +0.00(+1.12%)
May 04, 2012 0.0100 0.0178 0.0100 0.0178 26,351 -0.00(-1.11%)
May 03, 2012 0.0170 0.0180 0.0100 0.0180 120,890 +0.00(+5.88%)
May 02, 2012 0.0150 0.0180 0.0150 0.0170 177,000 -0.00(-5.56%)
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.