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

Alliance Creative Group Inc (OP: ACGX )

0.2100 +0.0001 (+0.05%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 13, 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, 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%)
Apr 01, 2014 0.0032 0.0035 0.0032 0.0034 3,612,097 +0.00(+0.00%)
Mar 31, 2014 0.0035 0.0035 0.0030 0.0034 10,377,901 -0.00(-2.86%)
Mar 28, 2014 0.0031 0.0035 0.0030 0.0035 0 +0.00(+12.90%)
Mar 27, 2014 0.0030 0.0033 0.0029 0.0031 12,226,346 +0.00(+3.33%)
Mar 26, 2014 0.0031 0.0031 0.0029 0.0030 10,258,763 -0.00(-9.09%)
Mar 25, 2014 0.0035 0.0035 0.0031 0.0033 6,026,728 -0.00(-5.71%)
Mar 24, 2014 0.0030 0.0035 0.0030 0.0035 20,146,548 +0.00(+12.90%)
Mar 21, 2014 0.0032 0.0034 0.0028 0.0031 24,721,682 -0.00(-3.13%)
Mar 20, 2014 0.0034 0.0035 0.0027 0.0032 30,634,968 -0.00(-5.88%)
Mar 19, 2014 0.0033 0.0038 0.0030 0.0034 26,451,038 +0.00(+3.03%)
Mar 18, 2014 0.0049 0.0053 0.0028 0.0033 98,890,928 -0.00(-25.00%)
Mar 17, 2014 0.0037 0.0049 0.0037 0.0044 70,650,336 +0.00(+22.22%)
Mar 14, 2014 0.0027 0.0036 0.0027 0.0036 0 +0.00(+24.14%)
Mar 13, 2014 0.0029 0.0029 0.0026 0.0029 7,017,714 +0.00(+0.00%)
Mar 12, 2014 0.0028 0.0029 0.0026 0.0029 7,122,766 +0.00(+7.41%)
Mar 11, 2014 0.0031 0.0031 0.0026 0.0027 13,600,451 +0.00(+0.00%)
Mar 10, 2014 0.0034 0.0035 0.0026 0.0027 30,812,384 -0.00(-6.90%)
Mar 07, 2014 0.0028 0.0030 0.0023 0.0029 0 +0.00(+3.57%)
Mar 06, 2014 0.0026 0.0028 0.0022 0.0028 8,072,104 +0.00(+12.00%)
Mar 05, 2014 0.0029 0.0029 0.0024 0.0025 12,465,095 -0.00(-10.71%)
Mar 04, 2014 0.0029 0.0033 0.0024 0.0028 25,912,344 -0.00(-6.67%)
Mar 03, 2014 0.0039 0.0039 0.0029 0.0030 15,992,639 -0.00(-21.05%)
Feb 28, 2014 0.0039 0.0044 0.0032 0.0038 0 +0.00(+0.00%)
Feb 27, 2014 0.0024 0.0039 0.0023 0.0038 77,857,400 +0.00(+46.15%)
Feb 26, 2014 0.0024 0.0026 0.0023 0.0026 19,950,296 +0.00(+4.00%)
Feb 25, 2014 0.0022 0.0025 0.0022 0.0025 9,686,669 +0.00(+4.17%)
Feb 24, 2014 0.0024 0.0024 0.0021 0.0024 8,958,799 +0.00(+0.00%)
Feb 21, 2014 0.0022 0.0024 0.0019 0.0024 0 +0.00(+9.09%)
Feb 20, 2014 0.0023 0.0025 0.0022 0.0022 14,367,389 +0.00(+0.00%)
Feb 19, 2014 0.0024 0.0024 0.0022 0.0022 15,050,833 -0.00(-8.33%)
Feb 18, 2014 0.0019 0.0025 0.0019 0.0024 33,365,772 +0.00(+14.29%)
Feb 14, 2014 0.0021 0.0021 0.0021 0 -0.00(-8.70%)
Feb 13, 2014 0.0020 0.0023 0.0018 0.0023 18,838,428 +0.00(+15.00%)
Feb 12, 2014 0.0018 0.0021 0.0017 0.0020 15,813,074 +0.00(+0.00%)
Feb 11, 2014 0.0021 0.0022 0.0017 0.0020 23,471,916 +0.00(+0.00%)
Feb 10, 2014 0.0021 0.0021 0.0017 0.0020 11,312,007 +0.00(+0.00%)
Feb 07, 2014 0.0022 0.0022 0.0018 0.0020 0 -0.00(-9.09%)
Feb 06, 2014 0.0020 0.0022 0.0020 0.0022 9,210,338 +0.00(+22.22%)
Feb 05, 2014 0.0019 0.0020 0.0017 0.0018 8,757,676 +0.00(+0.00%)
Feb 04, 2014 0.0020 0.0023 0.0016 0.0018 9,983,689 -0.00(-14.29%)
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.