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

Alliance Creative Group Inc (OP: ACGX )

0.2195 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.1720 0.2896 0.1720 0.1967 8,555 +0.05(+31.13%)
Apr 29, 2020 0.1695 0.2000 0.1500 0.1500 11,395 -0.02(-11.61%)
Apr 27, 2020 0.1697 0.1697 0.1697 0 +0.00(+0.00%)
Apr 24, 2020 0.1200 0.1697 0.1200 0.1697 5,300 +0.05(+41.42%)
Apr 23, 2020 0.1200 0.1200 0.1200 0.1200 314 -0.04(-24.48%)
Apr 22, 2020 0.1722 0.1722 0.1381 0.1589 1,282 +0.04(+32.42%)
Apr 21, 2020 0.1200 0.1200 0.1200 5 +0.00(+0.00%)
Apr 20, 2020 0.1950 0.2000 0.1200 0.1200 5,611 -0.07(-36.78%)
Apr 17, 2020 0.1598 0.1898 0.1598 0.1898 3,500 +0.03(+18.62%)
Apr 16, 2020 0.1600 0.2000 0.1600 0.1600 4,672 +0.09(+128.57%)
Apr 15, 2020 0.0602 0.0800 0.0602 0.0700 3,513 -0.10(-58.41%)
Apr 14, 2020 0.2000 0.2000 0.1683 0.1683 1,400 -0.01(-3.83%)
Apr 13, 2020 0.1750 0.1750 0.1750 0.1750 1,060 -0.01(-2.78%)
Apr 09, 2020 0.1200 0.1800 0.1173 0.1800 7,500 +0.06(+50.00%)
Apr 08, 2020 0.1100 0.1200 0.1100 0.1200 9,252 +0.07(+140.00%)
Apr 07, 2020 0.0500 0.0500 0.0500 3 +0.00(+0.00%)
Apr 06, 2020 0.0350 0.1897 0.0350 0.0500 22,532 -0.16(-75.95%)
Apr 03, 2020 0.1448 0.2079 0.1448 0.2079 1,400 +0.01(+4.00%)
Apr 02, 2020 0.1680 0.1999 0.1680 0.1999 2,550 +0.03(+18.99%)
Apr 01, 2020 0.1610 0.1680 0.1200 0.1680 21,696 +0.08(+84.62%)
Mar 31, 2020 0.0910 0.0910 0.0910 6 +0.00(+0.00%)
Mar 30, 2020 0.0910 0.0910 0.0910 6 +0.00(+0.00%)
Mar 27, 2020 0.0910 0.0910 0.0910 1 +0.00(+0.00%)
Mar 26, 2020 0.0910 0.0910 0.0910 0.0910 186 +0.00(+1.11%)
Mar 25, 2020 0.0900 0.0900 0.0900 2 +0.00(+0.00%)
Mar 24, 2020 0.1000 0.1000 0.0900 0.0900 2,251 -0.02(-18.11%)
Mar 23, 2020 0.1680 0.1680 0.1099 0.1099 4,897 -0.05(-29.55%)
Mar 20, 2020 0.1460 0.1560 0.0768 0.1560 31,100 +0.01(+6.63%)
Mar 19, 2020 0.0713 0.1580 0.0713 0.1463 5,483 +0.03(+21.92%)
Mar 18, 2020 0.1200 0.1200 0.1200 0.1200 2,101 -0.00(-2.44%)
Mar 17, 2020 0.1680 0.1680 0.1230 0.1230 2,479 +0.02(+22.88%)
Mar 16, 2020 0.1001 0.1001 0.1001 11 +0.00(+0.00%)
Mar 13, 2020 0.1001 0.1001 0.1001 2 +0.00(+0.00%)
Mar 12, 2020 0.1341 0.1341 0.1001 0.1001 3,547 -0.03(-23.00%)
Mar 11, 2020 0.1500 0.1500 0.1300 0.1300 12,077 +0.00(+0.00%)
Mar 10, 2020 0.1300 0.1300 0.1300 1 +0.00(+0.00%)
Mar 09, 2020 0.1300 0.1300 0.1300 0.1300 5,062 -0.04(-23.53%)
Mar 04, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 03, 2020 0.1700 0.1700 0.1700 19 +0.00(+0.00%)
Mar 02, 2020 0.1700 0.1700 0.1700 0.1700 5,001 -0.03(-15.00%)
Feb 28, 2020 0.2000 0.2000 0.2000 82 +0.00(+0.00%)
Feb 26, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 25, 2020 0.2000 0.2000 0.2000 0.2000 257 -0.08(-28.55%)
Feb 24, 2020 0.1800 0.2799 0.1800 0.2799 5,300 +0.11(+64.16%)
Feb 21, 2020 0.1705 0.1705 0.1705 5 +0.00(+0.00%)
Feb 20, 2020 0.1705 0.1705 0.1705 0.1705 5,025 -0.03(-12.97%)
Feb 19, 2020 0.2889 0.2889 0.1959 0.1959 5,665 +0.03(+15.24%)
Feb 18, 2020 0.1700 0.1700 0.1700 0.1700 5,005 -0.12(-41.36%)
Feb 14, 2020 0.2899 0.2899 0.2899 11 +0.00(+0.00%)
Feb 13, 2020 0.2899 0.2899 0.2899 10 +0.00(+0.00%)
Feb 12, 2020 0.2899 0.2899 0.2899 0.2899 353 +0.08(+36.75%)
Feb 11, 2020 0.2999 0.2999 0.2120 0.2120 3,000 -0.04(-15.23%)
Feb 10, 2020 0.2600 0.2600 0.2501 0.2501 8,052 +0.00(+0.00%)
Feb 07, 2020 0.2501 0.2501 0.2501 9 +0.00(+0.00%)
Feb 06, 2020 0.2900 0.2900 0.2501 0.2501 5,378 -0.04(-13.76%)
Feb 05, 2020 0.2500 0.2900 0.2500 0.2900 3,746 -0.02(-6.45%)
Feb 04, 2020 0.3100 0.3100 0.3100 1 +0.00(+0.00%)
Feb 03, 2020 0.3100 0.3100 0.3100 0.3100 102 -0.03(-8.82%)
Jan 31, 2020 0.3400 0.3400 0.3400 3 +0.00(+0.00%)
Jan 29, 2020 0.3400 0.3400 0.3400 0 +0.09(+36.00%)
Jan 28, 2020 0.2500 0.2500 0.2500 0.2500 531 +0.06(+30.21%)
Jan 27, 2020 0.1920 0.1920 0.1920 6 +0.00(+0.00%)
Jan 23, 2020 0.1920 0.1920 0.1920 0 +0.00(+0.00%)
Jan 22, 2020 0.1920 0.1920 0.1920 1 +0.00(+0.00%)
Jan 17, 2020 0.1920 0.1920 0.1920 0 +0.00(+0.00%)
Jan 16, 2020 0.1920 0.1920 0.1920 1 +0.00(+0.00%)
Jan 15, 2020 0.1920 0.1920 0.1920 0.1920 908 -0.01(-4.00%)
Jan 14, 2020 0.2000 0.2000 0.2000 0.2000 152 +0.01(+4.17%)
Jan 13, 2020 0.1920 0.1920 0.1920 0.1920 435 -0.01(-2.54%)
Jan 10, 2020 0.1970 0.1970 0.1970 1 +0.00(+0.00%)
Jan 09, 2020 0.3479 0.3479 0.1970 0.1970 5,400 +0.02(+8.84%)
Jan 08, 2020 0.1810 0.1810 0.1810 7 +0.00(+0.00%)
Jan 07, 2020 0.1810 0.1810 0.1810 0.1810 5,003 -0.03(-13.81%)
Jan 06, 2020 0.2100 0.2100 0.2100 2 +0.00(+0.00%)
Jan 02, 2020 0.2100 0.2100 0.2100 0 -0.00(-0.10%)
Dec 31, 2019 0.2103 0.2103 0.2102 0.2102 1,200 +0.00(+0.05%)
Dec 30, 2019 0.0707 0.2165 0.0707 0.2101 5,969 +0.01(+4.22%)
Dec 27, 2019 0.2016 0.2016 0.2016 0.2016 2,100 +0.03(+15.86%)
Dec 26, 2019 0.1800 0.1800 0.1740 0.1740 8,045 -0.06(-24.35%)
Dec 24, 2019 0.2300 0.2300 0.2300 0.2300 4,400 +0.00(+0.00%)
Dec 23, 2019 0.2300 0.2300 0.2300 0.2300 135 +0.00(+0.00%)
Dec 20, 2019 0.2250 0.2300 0.2250 0.2300 5,300 -0.02(-6.81%)
Dec 19, 2019 0.2201 0.4397 0.2200 0.2468 1,307 +0.03(+12.18%)
Dec 18, 2019 0.2200 0.2200 0.2200 0.2200 7,000 -0.20(-48.11%)
Dec 17, 2019 0.4250 0.4250 0.4240 0.4240 405 +0.16(+63.08%)
Dec 16, 2019 0.3000 0.3000 0.2600 0.2600 17,619 -0.02(-7.14%)
Dec 13, 2019 0.2800 0.2800 0.2800 0.2800 600 +0.00(+0.00%)
Dec 12, 2019 0.2800 0.2800 0.2800 0.2800 852 +0.00(+0.00%)
Dec 11, 2019 0.2800 0.2800 0.2800 0.2800 725 -0.00(-0.04%)
Dec 10, 2019 0.2800 0.2801 0.2800 0.2801 1,200 -0.00(-0.67%)
Dec 09, 2019 0.3000 0.3000 0.2820 0.2820 900 -0.02(-6.62%)
Dec 06, 2019 0.3020 0.3020 0.3020 0.3020 900 -0.02(-5.63%)
Dec 05, 2019 0.3000 0.3200 0.3000 0.3200 4,193 +0.05(+18.52%)
Dec 04, 2019 0.2625 0.2700 0.2625 0.2700 3,640 +0.01(+3.05%)
Dec 03, 2019 0.2620 0.2620 0.2620 0.2620 901 -0.03(-11.04%)
Dec 02, 2019 0.2550 0.2945 0.2550 0.2945 3,902 +0.03(+12.40%)
Nov 29, 2019 0.3625 0.3625 0.2620 0.2620 1,000 -0.01(-2.96%)
Nov 27, 2019 0.4800 0.4800 0.2700 0.2700 1,400 -0.06(-18.18%)
Nov 26, 2019 0.3300 0.3300 0.3300 0.3300 930 +0.01(+3.13%)
Nov 25, 2019 0.3200 0.3200 0.3200 0.3200 983 +0.02(+6.67%)
Nov 22, 2019 0.3000 0.3000 0.3000 0.3000 600 -0.02(-6.28%)
Nov 21, 2019 0.3500 0.3500 0.3201 0.3201 7,311 -0.03(-8.54%)
Nov 20, 2019 0.3500 0.4000 0.3500 0.3500 1,839 +0.00(+0.00%)
Nov 19, 2019 0.3500 0.3500 0.3500 0.3500 1,131 +0.00(+0.00%)
Nov 18, 2019 0.3500 0.3500 0.3500 1 +0.00(+0.00%)
Nov 15, 2019 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Nov 14, 2019 0.3600 0.3600 0.3500 0.3500 1,518 -0.03(-6.67%)
Nov 13, 2019 0.3500 0.3750 0.3500 0.3750 3,036 +0.03(+7.14%)
Nov 12, 2019 0.3550 0.3550 0.3500 0.3500 2,560 -0.00(-0.03%)
Nov 11, 2019 0.3501 0.3501 0.3501 0.3501 1,050 +0.00(+0.00%)
Nov 08, 2019 0.3700 0.3700 0.3501 0.3501 2,100 +0.00(+0.03%)
Nov 07, 2019 0.3500 0.3500 0.3500 0.3500 869 -0.05(-12.48%)
Nov 06, 2019 0.4001 0.4001 0.3999 0.3999 5,853 -0.00(-0.05%)
Nov 05, 2019 0.4001 0.4001 0.4001 0.4001 751 +0.00(+0.02%)
Nov 04, 2019 0.4000 0.4000 0.4000 0.4000 5,001 +0.00(+0.00%)
Nov 01, 2019 0.3603 0.4000 0.3603 0.4000 1,300 +0.00(+0.00%)
Oct 31, 2019 0.4000 0.4000 0.4000 0.4000 2,094 +0.04(+11.02%)
Oct 30, 2019 0.3603 0.3603 0.3603 0.3603 750 +0.00(+0.00%)
Oct 29, 2019 0.3603 0.3603 0.3603 0.3603 751 -0.04(-9.93%)
Oct 28, 2019 0.4000 0.4000 0.4000 0.4000 871 +0.00(+0.00%)
Oct 25, 2019 0.5739 0.5739 0.3800 0.4000 1,400 -0.17(-29.82%)
Oct 24, 2019 0.5770 0.5770 0.3602 0.5700 2,100 +0.21(+58.25%)
Oct 23, 2019 0.5740 0.5740 0.3602 0.3602 1,315 -0.22(-37.47%)
Oct 22, 2019 0.3500 0.5760 0.3500 0.5760 1,650 +0.23(+64.52%)
Oct 21, 2019 0.4000 0.5630 0.3501 0.3501 4,108 -0.06(-14.61%)
Oct 18, 2019 0.5500 0.5500 0.4100 0.4100 1,500 -0.17(-29.07%)
Oct 17, 2019 0.4100 0.5780 0.4100 0.5780 1,316 +0.18(+44.50%)
Oct 16, 2019 0.6500 0.6500 0.4000 0.4000 1,369 -0.43(-51.63%)
Oct 15, 2019 0.4700 0.8269 0.4700 0.8269 1,242 +0.37(+79.76%)
Oct 14, 2019 0.4600 0.4600 0.4600 0.4600 1,122 +0.06(+14.97%)
Oct 11, 2019 0.7780 0.7780 0.4001 0.4001 1,700 -0.44(-52.25%)
Oct 10, 2019 0.5550 0.8493 0.4020 0.8379 1,654 +0.42(+99.50%)
Oct 09, 2019 0.4200 0.4200 0.4200 0.4200 1,512 +0.00(+0.00%)
Oct 08, 2019 0.4100 0.4200 0.4100 0.4200 2,500 +0.02(+5.00%)
Oct 07, 2019 0.4200 0.4201 0.4000 0.4000 6,405 -0.08(-16.68%)
Oct 04, 2019 0.4922 0.4922 0.4801 0.4801 2,000 -0.02(-4.00%)
Oct 03, 2019 0.5500 0.6000 0.5001 0.5001 8,895 -0.10(-16.66%)
Oct 02, 2019 0.6001 0.6001 0.6001 0.6001 1,500 +0.00(+0.02%)
Oct 01, 2019 0.6000 0.6000 0.6000 0.6000 1,600 -0.20(-25.00%)
Sep 30, 2019 0.6900 0.8000 0.6900 0.8000 3,629 +0.08(+11.11%)
Sep 27, 2019 0.7100 0.7200 0.7100 0.7200 500 +0.04(+5.88%)
Sep 26, 2019 0.6800 0.6800 0.6800 0.6800 5,101 +0.03(+4.62%)
Sep 25, 2019 0.7000 0.7300 0.6500 0.6500 8,955 -0.21(-24.44%)
Sep 24, 2019 0.8602 0.8602 0.8602 3 +0.00(+0.00%)
Sep 23, 2019 0.9000 0.9000 0.8602 0.8602 1,701 -0.17(-16.49%)
Sep 20, 2019 0.0527 1.050 0.0527 1.030 6,200 +1.03(+514900.00%)
Aug 22, 2019 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Aug 21, 2019 0.0004 0.0004 0.0003 0.0003 4,537,000 -0.00(-25.00%)
Aug 20, 2019 0.0003 0.0004 0.0003 0.0004 4,191,650 +0.00(+0.00%)
Aug 19, 2019 0.0004 0.0004 0.0004 0.0004 250,000 +0.00(+0.00%)
Aug 16, 2019 0.0003 0.0004 0.0003 0.0004 1,100,000 +0.00(+0.00%)
Aug 15, 2019 0.0004 0.0004 0.0004 66 +0.00(+0.00%)
Aug 14, 2019 0.0004 0.0005 0.0004 0.0004 40,894,368 +0.00(+0.00%)
Aug 13, 2019 0.0004 0.0004 0.0003 0.0004 2,330,061 +0.00(+0.00%)
Aug 08, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 07, 2019 0.0004 0.0004 0.0004 0.0004 1,311,000 +0.00(+33.33%)
Aug 06, 2019 0.0003 0.0004 0.0003 0.0003 2,400,000 -0.00(-25.00%)
Aug 05, 2019 0.0004 0.0004 0.0003 0.0004 2,562,500 +0.00(+0.00%)
Jul 30, 2019 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jul 29, 2019 0.0003 0.0004 0.0003 0.0003 750,110 -0.00(-25.00%)
Jul 26, 2019 0.0004 0.0004 0.0004 0.0004 537,700 +0.00(+0.00%)
Jul 24, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 23, 2019 0.0004 0.0004 0.0004 0.0004 8,581,588 +0.00(+33.33%)
Jul 22, 2019 0.0004 0.0004 0.0003 0.0003 1,100,000 -0.00(-25.00%)
Jul 19, 2019 0.0004 0.0004 0.0004 0.0004 1,620,000 +0.00(+0.00%)
Jul 18, 2019 0.0004 0.0004 0.0004 0.0004 500,000 +0.00(+0.00%)
Jul 16, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 15, 2019 0.0003 0.0004 0.0003 0.0004 2,377,500 +0.00(+0.00%)
Jul 12, 2019 0.0004 0.0004 0.0004 0.0004 1,000,000 +0.00(+0.00%)
Jul 11, 2019 0.0003 0.0004 0.0003 0.0004 5,439,860 +0.00(+0.00%)
Jul 10, 2019 0.0004 0.0004 0.0003 0.0004 6,945,000 +0.00(+0.00%)
Jul 09, 2019 0.0003 0.0004 0.0003 0.0004 3,100,450 +0.00(+0.00%)
Jul 08, 2019 0.0003 0.0004 0.0003 0.0004 5,200,157 +0.00(+0.00%)
Jul 05, 2019 0.0005 0.0005 0.0004 0.0004 5,580,000 -0.00(-20.00%)
Jul 03, 2019 0.0004 0.0005 0.0004 0.0005 442,400 +0.00(+25.00%)
Jul 02, 2019 0.0004 0.0004 0.0004 0.0004 1,000,000 +0.00(+0.00%)
Jul 01, 2019 0.0004 0.0004 0.0004 0.0004 1,000,000 +0.00(+0.00%)
Jun 28, 2019 0.0004 0.0004 0.0003 0.0004 3,070,700 +0.00(+0.00%)
Jun 26, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 25, 2019 0.0004 0.0004 0.0004 1 +0.00(+0.00%)
Jun 24, 2019 0.0004 0.0005 0.0004 0.0004 1,190,349 -0.00(-20.00%)
Jun 21, 2019 0.0003 0.0005 0.0003 0.0005 180,500 +0.00(+0.00%)
Jun 20, 2019 0.0004 0.0005 0.0003 0.0005 3,160,204 +0.00(+25.00%)
Jun 19, 2019 0.0003 0.0004 0.0003 0.0004 12,761,385 +0.00(+0.00%)
Jun 18, 2019 0.0004 0.0005 0.0004 0.0004 426,500 +0.00(+0.00%)
Jun 17, 2019 0.0005 0.0005 0.0004 0.0004 91,004 -0.00(-20.00%)
Jun 14, 2019 0.0003 0.0005 0.0003 0.0005 1,237,500 +0.00(+25.00%)
Jun 13, 2019 0.0004 0.0004 0.0004 0.0004 150,000 +0.00(+0.00%)
Jun 12, 2019 0.0003 0.0004 0.0003 0.0004 8,499,777 +0.00(+0.00%)
Jun 11, 2019 0.0004 0.0004 0.0004 0.0004 1,200,000 +0.00(+0.00%)
Jun 10, 2019 0.0004 0.0004 0.0003 0.0004 7,354,298 +0.00(+0.00%)
Jun 06, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 05, 2019 0.0003 0.0004 0.0003 0.0004 2,143,201 +0.00(+0.00%)
Jun 04, 2019 0.0004 0.0004 0.0003 0.0004 1,128,340 +0.00(+0.00%)
Jun 03, 2019 0.0003 0.0005 0.0003 0.0004 16,563,939 +0.00(+33.33%)
May 31, 2019 0.0004 0.0005 0.0003 0.0003 5,854,000 -0.00(-25.00%)
May 30, 2019 0.0005 0.0005 0.0004 0.0004 5,296,491 +0.00(+0.00%)
May 29, 2019 0.0004 0.0004 0.0004 0.0004 1,782,610 +0.00(+0.00%)
May 28, 2019 0.0005 0.0005 0.0004 0.0004 2,505,000 -0.00(-20.00%)
May 24, 2019 0.0005 0.0005 0.0004 0.0005 2,776,000 +0.00(+0.00%)
May 23, 2019 0.0005 0.0005 0.0005 0.0005 255,000 +0.00(+0.00%)
May 22, 2019 0.0005 0.0005 0.0005 0.0005 1,000,000 +0.00(+25.00%)
May 21, 2019 0.0004 0.0004 0.0004 0.0004 910,000 +0.00(+0.00%)
May 20, 2019 0.0004 0.0004 0.0004 0.0004 17,390,316 +0.00(+0.00%)
May 17, 2019 0.0004 0.0004 0.0004 0.0004 14,937,600 +0.00(+0.00%)
May 16, 2019 0.0004 0.0004 0.0004 0.0004 8,543,333 +0.00(+0.00%)
May 15, 2019 0.0004 0.0004 0.0004 0.0004 11,262,645 +0.00(+0.00%)
May 14, 2019 0.0006 0.0006 0.0004 0.0004 57,309,812 -0.00(-20.00%)
May 13, 2019 0.0005 0.0005 0.0005 0.0005 1,000,000 -0.00(-16.67%)
May 10, 2019 0.0005 0.0006 0.0005 0.0006 18,998,300 +0.00(+20.00%)
May 09, 2019 0.0005 0.0005 0.0005 0.0005 5,197,776 +0.00(+0.00%)
May 08, 2019 0.0006 0.0006 0.0005 0.0005 955,000 -0.00(-16.67%)
May 07, 2019 0.0005 0.0006 0.0004 0.0006 5,605,250 +0.00(+20.00%)
May 06, 2019 0.0005 0.0005 0.0005 0.0005 5,430,334 -0.00(-16.67%)
May 03, 2019 0.0005 0.0006 0.0005 0.0006 382,000 +0.00(+0.00%)
May 02, 2019 0.0006 0.0006 0.0004 0.0006 3,599,816 +0.00(+0.00%)
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.