ACRT - Advanced Credit Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.11500.11850.11030.11030.110315,000
Oct 15, 20190.11250.11250.11000.11000.110010,000
Oct 14, 20190.11250.11250.11000.11000.110017,800
Oct 11, 20190.11000.11500.10550.11500.115016,500
Oct 10, 20190.11850.11850.11850.11850.11853,478
Oct 09, 20190.11500.11500.11500.11500.1150-
Oct 08, 20190.11500.11500.11500.11500.11505,000
Oct 07, 20190.11520.11520.11520.11520.1152-
Oct 04, 20190.12950.12950.11520.11520.115227,201
Oct 03, 20190.11500.11500.11500.11500.11506,260
Oct 02, 20190.12010.12010.12000.12000.120020,000
Oct 01, 20190.15000.15000.15000.15000.150020,000
Sep 30, 20190.11100.12000.11100.12000.120029,759
Sep 27, 20190.11000.11500.11000.11100.111030,985
Sep 26, 20190.09450.09450.09450.09450.09451,437
Sep 25, 20190.11760.11760.11760.11760.1176900
Sep 24, 20190.10000.10000.10000.10000.100010,000
Sep 23, 20190.11500.11500.10750.11000.110056,739
Sep 20, 20190.11510.11510.11510.11510.1151-
Sep 19, 20190.11510.11510.11510.11510.11511,000
Sep 18, 20190.12220.12220.12220.12220.12221,500
Sep 17, 20190.10200.11500.10000.11500.115061,585
Sep 16, 20190.10600.10600.10200.10200.10207,000
Sep 13, 20190.11280.11280.10600.10600.106011,000
Sep 12, 20190.10800.10800.10600.10600.106010,000
Sep 11, 20190.10600.10600.10600.10600.1060-
Sep 10, 20190.10600.10600.10600.10600.1060100
Sep 09, 20190.10600.10600.10600.10600.1060-
Sep 06, 20190.10600.10600.10600.10600.1060-
Sep 05, 20190.11000.11000.10600.10600.10604,685
Sep 04, 20190.10600.10600.10600.10600.1060-
Sep 03, 20190.10600.10600.10600.10600.10603,000
Aug 30, 20190.11000.11000.11000.11000.1100-
Aug 29, 20190.11000.11000.11000.11000.11007,800
Aug 28, 20190.11000.11000.11000.11000.110010,000
Aug 27, 20190.10800.10800.10600.10600.106016,000
Aug 26, 20190.12000.13530.10200.10600.106056,500
Aug 23, 20190.10990.13250.10990.13250.1325591,200
Aug 22, 20190.13000.13000.13000.13000.1300-
Aug 21, 20190.13000.13000.13000.13000.1300-
Aug 20, 20190.13000.13000.13000.13000.13005,000
Aug 19, 20190.13100.13100.13100.13100.131010,000
Aug 16, 20190.13120.13120.13120.13120.13122,465
Aug 15, 20190.13100.13300.13100.13300.1330400
Aug 14, 20190.13100.13100.13100.13100.1310330
Aug 13, 20190.13100.13100.13100.13100.1310-
Aug 12, 20190.13100.13100.13100.13100.1310-
Aug 09, 20190.13100.13100.13100.13100.13105,900
Aug 08, 20190.14000.14000.13100.13100.131041,650
Aug 07, 20190.14100.14100.14100.14100.14105,500
Aug 06, 20190.14100.14100.14100.14100.14105,000
Aug 05, 20190.15050.15050.15050.15050.1505-
Aug 02, 20190.15050.15050.15050.15050.15055,000
Aug 01, 20190.15000.17000.15000.17000.170077,500
Jul 31, 20190.14000.14000.14000.14000.1400100
Jul 30, 20190.14000.14000.14000.14000.140011,000
Jul 29, 20190.14000.14000.14000.14000.14002,500
Jul 26, 20190.14000.14000.14000.14000.14005,000
Jul 25, 20190.14000.14000.14000.14000.14001,600
Jul 24, 20190.14000.14000.14000.14000.1400-
Jul 23, 20190.14000.14000.14000.14000.1400350
Jul 22, 20190.14000.15000.14000.15000.15001,000
Jul 19, 20190.15000.15000.14000.14000.140020,000
Jul 18, 20190.15000.15000.15000.15000.1500105,000
Jul 17, 20190.18150.18150.12250.14910.1491491,350
Jul 16, 20190.18000.19000.18000.19000.190063,422
Jul 15, 20190.18000.18000.17250.17880.178813,301
Jul 12, 20190.17550.18000.17550.18000.1800200
Jul 11, 20190.16500.16500.16500.16500.1650-
Jul 10, 20190.16500.16500.16500.16500.1650-
Jul 09, 20190.17000.17000.16500.16500.16508,682
Jul 08, 20190.18500.18500.17000.17000.170015,000
Jul 05, 20190.19900.20000.17100.17250.172570,308
Jul 03, 20190.15100.15250.15000.15250.152515,500
Jul 02, 20190.15000.15000.15000.15000.1500-
Jul 01, 20190.15000.15000.15000.15000.1500-
Jun 28, 20190.15000.15000.15000.15000.1500-
Jun 27, 20190.15100.15100.15000.15000.15009,000
Jun 26, 20190.17900.20000.17900.20000.200079,602
Jun 25, 20190.14600.14600.14600.14600.146010,000
Jun 24, 20190.15900.17050.14300.14300.143019,000
Jun 21, 20190.19500.19630.16000.16000.1600108,503
Jun 20, 20190.16250.19800.16250.19800.1980145,000
Jun 19, 20190.15250.15250.14010.14010.140110,000
Jun 18, 20190.15000.17500.15000.15000.1500113,164
Jun 17, 20190.15000.15000.14920.14920.14928,530
Jun 14, 20190.14880.14880.14880.14880.1488-
Jun 13, 20190.14880.14880.14880.14880.1488630
Jun 12, 20190.13500.13500.13500.13500.1350-
Jun 11, 20190.13500.13500.13500.13500.13504,807
Jun 10, 2019------
Jun 07, 20190.14000.14000.13000.13000.130013,300
Jun 06, 20190.14500.14500.13100.13100.131030,000
Jun 05, 20190.14100.14100.14100.14100.1410-
Jun 04, 20190.14100.14100.14100.14100.1410-
Jun 03, 20190.14100.14100.14100.14100.141045,838
May 31, 20190.14100.14100.14100.14100.1410-
May 30, 20190.14100.14100.14100.14100.1410-
May 29, 20190.13500.15050.13500.14100.1410139,175
May 28, 20190.13100.13100.13100.13100.131010,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...