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

Alliance Creative Group Inc (OP: ACGX )

0.2050 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 28, 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 (%)
Jun 30, 2014 0.0056 0.0056 0.0043 0.0049 11,318,759 -0.00(-9.26%)
Jun 27, 2014 0.0057 0.0058 0.0050 0.0054 16,525,699 -0.00(-3.57%)
Jun 26, 2014 0.0045 0.0058 0.0043 0.0056 30,187,622 +0.00(+24.44%)
Jun 25, 2014 0.0044 0.0047 0.0040 0.0045 3,191,187 -0.00(-4.26%)
Jun 24, 2014 0.0043 0.0048 0.0042 0.0047 5,299,406 +0.00(+6.82%)
Jun 23, 2014 0.0050 0.0050 0.0043 0.0044 4,879,287 -0.00(-4.35%)
Jun 20, 2014 0.0046 0.0049 0.0043 0.0046 5,582,238 -0.00(-4.17%)
Jun 19, 2014 0.0041 0.0050 0.0040 0.0048 3,993,166 +0.00(+9.09%)
Jun 18, 2014 0.0043 0.0044 0.0039 0.0044 1,669,646 +0.00(+0.00%)
Jun 17, 2014 0.0042 0.0044 0.0040 0.0044 4,789,282 +0.00(+0.00%)
Jun 16, 2014 0.0044 0.0044 0.0042 0.0044 5,154,189 -0.00(-2.22%)
Jun 13, 2014 0.0047 0.0047 0.0042 0.0045 2,526,270 -0.00(-4.26%)
Jun 12, 2014 0.0046 0.0048 0.0042 0.0047 3,486,228 +0.00(+0.00%)
Jun 11, 2014 0.0047 0.0050 0.0044 0.0047 6,707,464 +0.00(+0.00%)
Jun 10, 2014 0.0045 0.0050 0.0044 0.0047 1,680,855 -0.00(-4.08%)
Jun 06, 2014 0.0048 0.0052 0.0047 0.0049 5,747,114 +0.00(+2.08%)
Jun 05, 2014 0.0049 0.0054 0.0046 0.0048 3,713,495 -0.00(-5.88%)
Jun 04, 2014 0.0054 0.0054 0.0048 0.0051 7,146,758 -0.00(-7.27%)
Jun 03, 2014 0.0050 0.0058 0.0050 0.0055 11,148,265 +0.00(+1.85%)
Jun 02, 2014 0.0050 0.0057 0.0049 0.0054 8,577,816 +0.00(+12.50%)
May 30, 2014 0.0048 0.0050 0.0046 0.0048 1,930,066 +0.00(+0.00%)
May 29, 2014 0.0046 0.0052 0.0044 0.0048 4,639,644 +0.00(+4.35%)
May 28, 2014 0.0047 0.0052 0.0043 0.0046 5,504,702 -0.00(-2.13%)
May 27, 2014 0.0045 0.0048 0.0040 0.0047 5,970,173 +0.00(+2.17%)
May 23, 2014 0.0046 0.0046 0.0046 0 -0.00(-11.54%)
May 22, 2014 0.0053 0.0053 0.0048 0.0052 8,531,076 -0.00(-3.70%)
May 21, 2014 0.0061 0.0061 0.0048 0.0054 12,963,860 -0.00(-6.90%)
May 20, 2014 0.0059 0.0064 0.0046 0.0058 33,934,400 +0.00(+16.00%)
May 19, 2014 0.0055 0.0060 0.0045 0.0050 9,490,417 -0.00(-10.71%)
May 16, 2014 0.0057 0.0057 0.0047 0.0056 15,665,778 -0.00(-1.75%)
May 15, 2014 0.0061 0.0061 0.0046 0.0057 8,339,481 -0.00(-5.00%)
May 14, 2014 0.0051 0.0060 0.0046 0.0060 20,399,600 +0.00(+17.65%)
May 13, 2014 0.0045 0.0053 0.0045 0.0051 4,308,020 +0.00(+6.25%)
May 12, 2014 0.0046 0.0055 0.0036 0.0048 17,726,484 +0.00(+0.00%)
May 09, 2014 0.0046 0.0048 0.0035 0.0048 21,291,852 +0.00(+0.00%)
May 08, 2014 0.0051 0.0055 0.0045 0.0048 17,231,224 -0.00(-12.73%)
May 07, 2014 0.0055 0.0060 0.0050 0.0055 13,747,917 -0.00(-8.33%)
May 06, 2014 0.0058 0.0063 0.0050 0.0060 17,139,296 +0.00(+3.45%)
May 05, 2014 0.0058 0.0070 0.0052 0.0058 31,210,688 -0.00(-1.69%)
May 02, 2014 0.0068 0.0068 0.0053 0.0059 13,444,008 -0.00(-14.49%)
May 01, 2014 0.0071 0.0077 0.0053 0.0069 20,335,708 -0.00(-9.21%)
Apr 30, 2014 0.0076 0.0090 0.0065 0.0076 30,826,510 -0.00(-1.30%)
Apr 29, 2014 0.0090 0.0090 0.0075 0.0077 12,827,491 -0.00(-14.44%)
Apr 28, 2014 0.0093 0.0100 0.0080 0.0090 24,521,760 -0.00(-4.26%)
Apr 25, 2014 0.0094 0.0107 0.0089 0.0094 32,861,398 +0.00(+1.08%)
Apr 24, 2014 0.0078 0.0097 0.0075 0.0093 31,366,988 +0.00(+16.25%)
Apr 23, 2014 0.0085 0.0093 0.0075 0.0080 38,066,592 -0.00(-17.53%)
Apr 22, 2014 0.0104 0.0104 0.0091 0.0097 44,334,736 -0.00(-3.00%)
Apr 21, 2014 0.0097 0.0110 0.0091 0.0100 81,674,760 +0.00(+21.95%)
Apr 17, 2014 0.0082 0.0082 0.0082 0 -0.00(-14.58%)
Apr 16, 2014 0.0060 0.0105 0.0055 0.0096 132,259,488 +0.00(+81.13%)
Apr 15, 2014 0.0062 0.0068 0.0050 0.0053 33,562,992 -0.00(-22.06%)
Apr 14, 2014 0.0070 0.0080 0.0050 0.0068 58,709,504 -0.00(-2.86%)
Apr 11, 2014 0.0053 0.0075 0.0051 0.0070 0 +0.00(+40.00%)
Apr 10, 2014 0.0030 0.0055 0.0030 0.0050 131,271,592 +0.00(+47.06%)
Apr 09, 2014 0.0034 0.0035 0.0031 0.0034 4,650,410 +0.00(+0.00%)
Apr 08, 2014 0.0034 0.0034 0.0031 0.0034 8,889,360 +0.00(+9.68%)
Apr 07, 2014 0.0031 0.0035 0.0031 0.0031 4,610,195 +0.00(+0.00%)
Apr 04, 2014 0.0030 0.0035 0.0029 0.0031 0 -0.00(-6.06%)
Apr 03, 2014 0.0034 0.0034 0.0030 0.0033 3,308,500 -0.00(-2.94%)
Apr 02, 2014 0.0034 0.0034 0.0030 0.0034 8,583,264 +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.