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, 2021 0.3846 0.3846 0.3600 0.3600 7,000 -0.08(-18.16%)
Apr 29, 2021 0.4300 0.4450 0.3500 0.4399 6,737 +0.08(+22.19%)
Apr 28, 2021 0.3600 0.3600 0.3600 2 +0.00(+0.00%)
Apr 27, 2021 0.3450 0.4300 0.3450 0.3600 1,833 +0.01(+2.86%)
Apr 26, 2021 0.3400 0.3500 0.3400 0.3500 1,239 -0.02(-5.41%)
Apr 23, 2021 0.3700 0.3700 0.3700 0.3700 200 +0.02(+5.71%)
Apr 22, 2021 0.3400 0.3500 0.3400 0.3500 6,355 +0.00(+0.00%)
Apr 21, 2021 0.3439 0.3500 0.3439 0.3500 1,703 -0.02(-5.41%)
Apr 20, 2021 0.3700 0.3700 0.3700 25 +0.00(+0.00%)
Apr 19, 2021 0.3700 0.3700 0.3700 0.3700 128 -0.06(-13.95%)
Apr 16, 2021 0.3664 0.4300 0.3400 0.4300 10,500 +0.06(+16.78%)
Apr 15, 2021 0.3700 0.3700 0.3682 0.3682 9,315 -0.04(-10.17%)
Apr 14, 2021 0.4280 0.4280 0.3900 0.4099 58,267 -0.02(-4.12%)
Apr 13, 2021 0.4100 0.4275 0.4100 0.4275 202 +0.00(+0.83%)
Apr 12, 2021 0.4100 0.4250 0.4100 0.4240 5,721 +0.00(+0.71%)
Apr 09, 2021 0.4100 0.4275 0.4100 0.4210 6,500 +0.00(+0.24%)
Apr 08, 2021 0.4275 0.4275 0.4100 0.4200 13,332 +0.00(+0.00%)
Apr 07, 2021 0.4200 0.4200 0.4200 0.4200 1,046 -0.03(-5.62%)
Apr 06, 2021 0.4500 0.4500 0.4100 0.4450 16,990 -0.02(-5.32%)
Apr 05, 2021 0.4310 0.4989 0.4300 0.4700 17,469 +0.03(+7.85%)
Apr 01, 2021 0.4310 0.4510 0.4310 0.4358 6,800 -0.00(-0.02%)
Mar 31, 2021 0.4655 0.4655 0.4359 0.4359 1,200 -0.04(-9.19%)
Mar 30, 2021 0.5000 0.5000 0.4281 0.4800 14,342 -0.02(-4.00%)
Mar 29, 2021 0.4800 0.5550 0.4300 0.5000 73,257 +0.02(+4.17%)
Mar 26, 2021 0.5000 0.5000 0.4600 0.4800 3,300 -0.02(-4.00%)
Mar 25, 2021 0.4400 0.5000 0.4300 0.5000 9,400 +0.04(+8.34%)
Mar 24, 2021 0.5104 0.5104 0.4300 0.4615 18,425 -0.05(-9.51%)
Mar 23, 2021 0.5100 0.5100 0.4805 0.5100 3,076 +0.03(+6.25%)
Mar 22, 2021 0.4850 0.5199 0.4500 0.4800 5,532 +0.03(+6.67%)
Mar 19, 2021 0.5000 0.5000 0.4500 0.4500 14,500 -0.03(-6.25%)
Mar 18, 2021 0.4800 0.5800 0.4500 0.4800 7,256 +0.03(+6.67%)
Mar 17, 2021 0.5150 0.5150 0.4300 0.4500 28,266 -0.07(-12.62%)
Mar 16, 2021 0.5400 0.5400 0.5150 0.5150 16,244 -0.01(-0.96%)
Mar 15, 2021 0.5300 0.5500 0.5000 0.5200 12,077 +0.01(+1.96%)
Mar 12, 2021 0.5400 0.5400 0.4770 0.5100 31,100 -0.04(-7.27%)
Mar 11, 2021 0.6400 0.6400 0.5500 0.5500 22,151 -0.09(-14.06%)
Mar 10, 2021 0.6830 0.7100 0.5300 0.6400 30,731 -0.03(-4.48%)
Mar 09, 2021 0.6700 0.6800 0.6700 0.6700 1,137 -0.05(-6.94%)
Mar 08, 2021 0.6900 0.7200 0.6800 0.7200 10,243 +0.02(+3.00%)
Mar 05, 2021 0.7000 0.7000 0.6150 0.6990 7,500 -0.00(-0.14%)
Mar 04, 2021 0.6100 0.7000 0.5900 0.7000 9,592 +0.05(+7.69%)
Mar 03, 2021 0.6200 0.6500 0.6100 0.6500 9,679 +0.03(+4.84%)
Mar 02, 2021 0.7700 0.8100 0.6000 0.6200 41,981 -0.16(-20.51%)
Mar 01, 2021 0.9000 0.9400 0.7500 0.7800 28,150 -0.07(-8.24%)
Feb 26, 2021 1.100 1.110 0.6900 0.8500 68,000 -0.26(-23.42%)
Feb 25, 2021 0.4200 1.920 0.4200 1.110 332,644 +0.70(+170.73%)
Feb 24, 2021 0.4100 0.4100 0.3650 0.4100 9,999 -0.01(-1.20%)
Feb 23, 2021 0.4700 0.5200 0.3650 0.4150 32,173 -0.05(-11.70%)
Feb 22, 2021 0.5200 0.5300 0.4500 0.4700 15,180 -0.05(-9.62%)
Feb 19, 2021 0.4650 0.5200 0.4650 0.5200 2,200 +0.00(+0.00%)
Feb 18, 2021 0.3800 0.5200 0.3510 0.5200 14,129 +0.11(+26.83%)
Feb 17, 2021 0.3800 0.4100 0.2660 0.4100 10,432 +0.06(+17.14%)
Feb 16, 2021 0.3000 0.4100 0.3000 0.3500 20,824 +0.02(+6.06%)
Feb 12, 2021 0.3060 0.3300 0.2530 0.3300 17,300 -0.02(-5.71%)
Feb 11, 2021 0.4100 0.4100 0.2750 0.3500 8,750 -0.07(-16.67%)
Feb 10, 2021 0.2250 0.4200 0.2250 0.4200 95,232 +0.18(+75.73%)
Feb 09, 2021 0.2500 0.2500 0.2030 0.2390 38,429 -0.01(-4.97%)
Feb 08, 2021 0.2350 0.2515 0.1950 0.2515 20,943 +0.02(+9.35%)
Feb 05, 2021 0.1950 0.2699 0.1800 0.2300 9,800 +0.04(+17.95%)
Feb 04, 2021 0.1949 0.1950 0.1660 0.1950 19,749 +0.03(+18.18%)
Feb 03, 2021 0.1750 0.1900 0.1650 0.1650 4,719 +0.01(+3.77%)
Feb 02, 2021 0.1800 0.1900 0.1511 0.1590 51,803 -0.01(-6.47%)
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.