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 (%)
Jul 31, 2017 0.0019 0.0020 0.0018 0.0020 3,621,617 -0.00(-4.76%)
Jul 28, 2017 0.0021 0.0021 0.0017 0.0021 5,248,102 +0.00(+0.00%)
Jul 27, 2017 0.0020 0.0022 0.0018 0.0021 7,712,493 +0.00(+5.58%)
Jul 26, 2017 0.0018 0.0020 0.0016 0.0020 16,541,056 +0.00(+17.00%)
Jul 25, 2017 0.0016 0.0018 0.0015 0.0017 8,044,133 +0.00(+6.25%)
Jul 24, 2017 0.0017 0.0017 0.0014 0.0016 5,328,886 +0.00(+0.00%)
Jul 21, 2017 0.0018 0.0018 0.0016 0.0016 4,884,313 -0.00(-11.11%)
Jul 20, 2017 0.0015 0.0018 0.0014 0.0018 14,917,685 +0.00(+28.57%)
Jul 19, 2017 0.0015 0.0016 0.0013 0.0014 23,769,904 -0.00(-12.50%)
Jul 18, 2017 0.0017 0.0019 0.0015 0.0016 18,912,548 -0.00(-15.79%)
Jul 17, 2017 0.0018 0.0019 0.0017 0.0019 2,736,100 +0.00(+0.00%)
Jul 14, 2017 0.0019 0.0019 0.0018 0.0019 4,496,990 +0.00(+0.00%)
Jul 13, 2017 0.0020 0.0021 0.0017 0.0019 13,290,710 -0.00(-5.00%)
Jul 12, 2017 0.0018 0.0020 0.0018 0.0020 4,693,400 +0.00(+0.00%)
Jul 11, 2017 0.0021 0.0021 0.0018 0.0020 5,048,942 -0.00(-4.76%)
Jul 10, 2017 0.0024 0.0024 0.0018 0.0021 31,218,748 -0.00(-12.50%)
Jul 07, 2017 0.0024 0.0024 0.0022 0.0024 8,991,230 +0.00(+0.00%)
Jul 06, 2017 0.0023 0.0025 0.0022 0.0024 22,493,880 +0.00(+9.09%)
Jul 05, 2017 0.0022 0.0023 0.0020 0.0022 7,194,243 -0.00(-4.35%)
Jul 03, 2017 0.0023 0.0023 0.0021 0.0023 4,755,409 +0.00(+0.00%)
Jun 30, 2017 0.0023 0.0023 0.0021 0.0023 6,251,855 +0.00(+0.00%)
Jun 29, 2017 0.0023 0.0024 0.0021 0.0023 19,853,868 +0.00(+0.00%)
Jun 28, 2017 0.0023 0.0024 0.0023 0.0023 5,155,519 -0.00(-8.00%)
Jun 27, 2017 0.0023 0.0027 0.0022 0.0025 27,811,864 +0.00(+4.17%)
Jun 26, 2017 0.0024 0.0025 0.0022 0.0024 7,666,708 +0.00(+0.00%)
Jun 23, 2017 0.0024 0.0025 0.0022 0.0024 3,984,543 +0.00(+0.00%)
Jun 22, 2017 0.0024 0.0024 0.0022 0.0024 6,707,529 +0.00(+0.00%)
Jun 21, 2017 0.0023 0.0024 0.0021 0.0024 4,136,950 +0.00(+0.00%)
Jun 20, 2017 0.0024 0.0025 0.0022 0.0024 12,809,140 -0.00(-4.00%)
Jun 19, 2017 0.0023 0.0025 0.0021 0.0025 12,144,628 +0.00(+0.00%)
Jun 16, 2017 0.0024 0.0025 0.0021 0.0025 11,505,696 +0.00(+4.17%)
Jun 15, 2017 0.0028 0.0028 0.0021 0.0024 32,922,652 -0.00(-14.29%)
Jun 14, 2017 0.0025 0.0028 0.0024 0.0028 15,080,150 +0.00(+0.00%)
Jun 13, 2017 0.0023 0.0028 0.0023 0.0028 32,884,196 +0.00(+12.00%)
Jun 12, 2017 0.0027 0.0028 0.0022 0.0025 26,562,776 -0.00(-7.41%)
Jun 09, 2017 0.0027 0.0028 0.0025 0.0027 18,030,998 -0.00(-9.09%)
Jun 08, 2017 0.0031 0.0032 0.0026 0.0030 12,487,380 -0.00(-4.19%)
Jun 07, 2017 0.0032 0.0034 0.0029 0.0031 17,621,260 -0.00(-2.82%)
Jun 06, 2017 0.0030 0.0034 0.0028 0.0032 53,277,260 +0.00(+6.33%)
Jun 05, 2017 0.0025 0.0030 0.0023 0.0030 40,876,168 +0.00(+15.38%)
Jun 02, 2017 0.0025 0.0026 0.0022 0.0026 6,575,112 +0.00(+4.00%)
Jun 01, 2017 0.0027 0.0027 0.0021 0.0025 33,911,128 -0.00(-10.71%)
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%)
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.