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 (%)
May 31, 2017 0.0024 0.0028 0.0023 0.0028 7,005,627 +0.00(+21.74%)
May 30, 2017 0.0024 0.0026 0.0021 0.0023 25,894,356 -0.00(-8.00%)
May 26, 2017 0.0027 0.0028 0.0024 0.0025 23,193,568 -0.00(-7.41%)
May 25, 2017 0.0030 0.0031 0.0026 0.0027 23,245,248 -0.00(-12.90%)
May 24, 2017 0.0032 0.0034 0.0027 0.0031 17,071,356 +0.00(+0.00%)
May 23, 2017 0.0032 0.0035 0.0028 0.0031 17,084,256 -0.00(-3.13%)
May 22, 2017 0.0034 0.0035 0.0028 0.0032 22,769,998 +0.00(+3.23%)
May 19, 2017 0.0030 0.0031 0.0027 0.0031 24,491,252 +0.00(+3.33%)
May 18, 2017 0.0029 0.0031 0.0023 0.0030 28,409,768 +0.00(+11.11%)
May 17, 2017 0.0031 0.0031 0.0025 0.0027 26,995,250 -0.00(-12.90%)
May 16, 2017 0.0037 0.0037 0.0029 0.0031 46,252,516 -0.00(-11.43%)
May 15, 2017 0.0030 0.0035 0.0022 0.0035 69,348,408 +0.00(+20.69%)
May 12, 2017 0.0039 0.0039 0.0028 0.0029 76,151,240 -0.00(-14.71%)
May 11, 2017 0.0039 0.0042 0.0034 0.0034 178,112,912 +0.00(+9.68%)
May 10, 2017 0.0030 0.0034 0.0026 0.0031 84,861,408 +0.00(+3.33%)
May 09, 2017 0.0024 0.0032 0.0023 0.0030 133,955,496 +0.00(+30.43%)
May 08, 2017 0.0018 0.0025 0.0016 0.0023 64,325,952 +0.00(+35.29%)
May 05, 2017 0.0017 0.0020 0.0015 0.0017 61,128,476 +0.00(+0.00%)
May 04, 2017 0.0015 0.0022 0.0013 0.0017 145,359,104 +0.00(+41.67%)
May 03, 2017 0.0013 0.0015 0.0011 0.0012 32,131,020 -0.00(-7.69%)
May 02, 2017 0.0012 0.0015 0.0011 0.0013 27,704,154 +0.00(+8.33%)
May 01, 2017 0.0012 0.0014 0.0012 0.0012 4,335,314 -0.00(-13.04%)
Apr 28, 2017 0.0013 0.0016 0.0012 0.0014 7,675,522 -0.00(-8.00%)
Apr 27, 2017 0.0011 0.0015 0.0010 0.0015 22,741,294 +0.00(+25.00%)
Apr 26, 2017 0.0012 0.0012 0.0011 0.0012 17,666,504 +0.00(+1.69%)
Apr 25, 2017 0.0013 0.0013 0.0010 0.0012 8,448,887 -0.00(-9.23%)
Apr 24, 2017 0.0015 0.0015 0.0013 0.0013 5,772,030 +0.00(+8.33%)
Apr 21, 2017 0.0016 0.0017 0.0011 0.0012 26,958,734 -0.00(-25.00%)
Apr 20, 2017 0.0017 0.0018 0.0016 0.0016 9,090,544 +0.00(+0.00%)
Apr 19, 2017 0.0017 0.0019 0.0016 0.0016 19,428,108 -0.00(-11.11%)
Apr 18, 2017 0.0017 0.0019 0.0015 0.0018 19,139,888 -0.00(-10.00%)
Apr 17, 2017 0.0019 0.0021 0.0016 0.0020 18,231,180 +0.00(+5.26%)
Apr 13, 2017 0.0022 0.0024 0.0018 0.0019 43,227,404 -0.00(-13.64%)
Apr 12, 2017 0.0023 0.0024 0.0020 0.0022 24,475,928 -0.00(-4.35%)
Apr 11, 2017 0.0019 0.0023 0.0018 0.0023 30,687,076 +0.00(+15.00%)
Apr 10, 2017 0.0024 0.0026 0.0019 0.0020 49,706,380 -0.00(-9.09%)
Apr 07, 2017 0.0018 0.0024 0.0015 0.0022 66,226,104 +0.00(+29.41%)
Apr 06, 2017 0.0021 0.0022 0.0015 0.0017 76,722,672 -0.00(-15.00%)
Apr 05, 2017 0.0023 0.0027 0.0018 0.0020 87,481,376 -0.00(-13.04%)
Apr 04, 2017 0.0040 0.0042 0.0019 0.0023 291,921,376 -0.00(-36.11%)
Apr 03, 2017 0.0007 0.0038 0.0007 0.0036 543,247,936 +0.00(+500.00%)
Mar 31, 2017 0.0007 0.0007 0.0005 0.0006 24,462,048 -0.00(-25.00%)
Mar 30, 2017 0.0008 0.0009 0.0007 0.0008 9,193,722 +0.00(+0.00%)
Mar 29, 2017 0.0008 0.0008 0.0007 0.0008 7,422,370 +0.00(+0.00%)
Mar 28, 2017 0.0007 0.0008 0.0007 0.0008 8,846,333 +0.00(+14.29%)
Mar 27, 2017 0.0010 0.0010 0.0006 0.0007 10,320,000 -0.00(-12.50%)
Mar 24, 2017 0.0008 0.0008 0.0006 0.0008 3,785,333 +0.00(+0.00%)
Mar 23, 2017 0.0007 0.0008 0.0007 0.0008 28,599,236 +0.00(+33.33%)
Mar 22, 2017 0.0006 0.0008 0.0006 0.0006 27,488,932 +0.00(+0.00%)
Mar 21, 2017 0.0006 0.0006 0.0006 0.0006 3,622,000 +0.00(+0.00%)
Mar 20, 2017 0.0006 0.0007 0.0005 0.0006 10,852,460 +0.00(+20.00%)
Mar 17, 2017 0.0007 0.0007 0.0005 0.0005 2,591,692 -0.00(-16.67%)
Mar 16, 2017 0.0005 0.0006 0.0005 0.0006 6,288,255 -0.00(-14.29%)
Mar 15, 2017 0.0005 0.0007 0.0005 0.0007 21,575,726 +0.00(+16.67%)
Mar 14, 2017 0.0005 0.0006 0.0005 0.0006 5,305,900 +0.00(+0.00%)
Mar 13, 2017 0.0005 0.0006 0.0005 0.0006 5,460,000 +0.00(+0.00%)
Mar 10, 2017 0.0005 0.0006 0.0005 0.0006 5,385,000 +0.00(+0.00%)
Mar 09, 2017 0.0007 0.0008 0.0006 0.0006 11,846,733 +0.00(+0.00%)
Mar 08, 2017 0.0007 0.0007 0.0006 0.0006 3,555,700 +0.00(+0.00%)
Mar 07, 2017 0.0008 0.0008 0.0006 0.0006 8,313,571 -0.00(-14.29%)
Mar 06, 2017 0.0006 0.0008 0.0006 0.0007 1,403,066 +0.00(+0.00%)
Mar 03, 2017 0.0008 0.0008 0.0007 0.0007 9,547,591 +0.00(+16.67%)
Mar 02, 2017 0.0007 0.0008 0.0006 0.0006 16,749,709 -0.00(-25.00%)
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.