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 (%)
Apr 29, 2022 0.1851 0.1851 0.1851 0.1851 4,000 +0.00(+0.05%)
Apr 28, 2022 0.1850 0.1850 0.1850 0.1850 3,000 +0.01(+2.78%)
Apr 27, 2022 0.1801 0.1801 0.1800 0.1800 5,000 -0.00(-0.06%)
Apr 26, 2022 0.1801 0.1801 0.1801 0.1801 10,945 +0.00(+0.00%)
Apr 25, 2022 0.1801 0.1801 0.1801 0.1801 555 +0.00(+0.00%)
Apr 22, 2022 0.1801 0.1801 0.1801 0.1801 2,500 -0.01(-5.21%)
Apr 21, 2022 0.1900 0.1900 0.1900 0.1900 15,750 +0.00(+0.00%)
Apr 19, 2022 0.1900 0 +0.00(+0.00%)
Apr 18, 2022 0.1900 0.1900 0.1900 0.1900 1,005 +0.01(+5.50%)
Apr 14, 2022 0.1801 0.1801 0.1801 0.1801 1,000 +0.00(+0.06%)
Apr 13, 2022 0.1950 0.1950 0.1800 0.1800 14,075 -0.01(-5.26%)
Apr 12, 2022 0.1900 0.1900 0.1900 0.1900 10,000 -0.03(-13.56%)
Apr 08, 2022 0.2198 0 -0.00(-0.09%)
Apr 04, 2022 0.2200 0 +0.00(+0.05%)
Apr 01, 2022 0.1900 0.2289 0.1900 0.2199 109,845 +0.05(+29.35%)
Mar 30, 2022 0.1700 6 +0.00(+0.00%)
Mar 29, 2022 0.1700 0.1700 0.1700 0.1700 1,270 -0.01(-7.61%)
Mar 25, 2022 0.1840 0 -0.02(-7.72%)
Mar 24, 2022 0.2289 0.2289 0.1994 0.1994 3,150 +0.03(+17.29%)
Mar 23, 2022 0.1701 0.1701 0.1700 0.1700 1,789 -0.01(-5.56%)
Mar 22, 2022 0.1800 0.1800 0.1800 0.1800 301 +0.00(+0.00%)
Mar 21, 2022 0.1902 0.1920 0.1800 0.1800 26,096 -0.01(-5.26%)
Mar 18, 2022 0.2000 0.2050 0.1900 0.1900 45,228 -0.01(-2.56%)
Mar 16, 2022 0.1950 1 +0.00(+0.00%)
Mar 14, 2022 0.1950 0 -0.02(-11.36%)
Mar 11, 2022 0.2100 0.2200 0.2100 0.2200 2,040 +0.02(+12.82%)
Mar 10, 2022 0.1951 0.1951 0.1950 0.1950 7,501 +0.00(+0.00%)
Mar 08, 2022 0.1950 10 +0.00(+0.00%)
Mar 07, 2022 0.1950 0.1950 0.1950 0.1950 1,300 -0.01(-2.50%)
Mar 03, 2022 0.2000 9 -0.03(-12.66%)
Mar 02, 2022 0.2290 0.2290 0.2290 0.2290 1,002 +0.03(+14.44%)
Feb 28, 2022 0.2001 0 -0.00(-2.39%)
Feb 24, 2022 0.2050 1 -0.03(-12.73%)
Feb 23, 2022 0.2349 0.2349 0.2349 0.2349 401 +0.04(+20.46%)
Feb 22, 2022 0.2002 0.2002 0.1950 0.1950 22,000 +0.00(+0.00%)
Feb 18, 2022 0.1950 0 -0.01(-2.50%)
Feb 17, 2022 0.2000 0.2224 0.2000 0.2000 6,065 +0.01(+2.56%)
Feb 16, 2022 0.2397 0.2397 0.1950 0.1950 8,200 -0.01(-2.50%)
Feb 15, 2022 0.2000 0.2000 0.2000 0.2000 3,007 +0.00(+0.00%)
Feb 11, 2022 0.2000 1 -0.01(-4.76%)
Feb 09, 2022 0.2100 0 -0.01(-4.55%)
Feb 07, 2022 0.2200 0 +0.01(+4.71%)
Feb 04, 2022 0.2200 0.2200 0.2101 0.2101 10,512 -0.01(-4.54%)
Feb 03, 2022 0.2201 0.2201 0.2201 0.2201 151 -0.03(-11.96%)
Feb 02, 2022 0.2500 0.2500 0.2500 0.2500 903 +0.02(+6.38%)
Feb 01, 2022 0.2100 0.2350 0.2100 0.2350 400 -0.01(-2.81%)
Jan 31, 2022 0.2418 0.2418 0.2418 0.2418 2,000 -0.01(-3.97%)
Jan 28, 2022 0.2142 0.2525 0.2142 0.2518 5,770 +0.04(+19.90%)
Jan 27, 2022 0.2100 0.2100 0.2100 0.2100 2,030 -0.00(-1.91%)
Jan 26, 2022 0.2141 0.2141 0.2141 0.2141 7,550 +0.00(+0.05%)
Jan 24, 2022 0.2140 0 -0.02(-8.47%)
Jan 21, 2022 0.2200 0.2525 0.2150 0.2338 11,660 -0.01(-2.58%)
Jan 20, 2022 0.2400 0.2400 0.2400 0.2400 15,501 +0.00(+0.00%)
Jan 19, 2022 0.2588 0.2599 0.2100 0.2400 45,879 +0.04(+20.00%)
Jan 18, 2022 0.2000 0.2100 0.2000 0.2000 5,300 +0.00(+0.00%)
Jan 14, 2022 0.2000 0 -0.00(-0.05%)
Jan 13, 2022 0.2001 0.2001 0.2001 0.2001 10,003 -0.02(-9.05%)
Jan 10, 2022 0.2200 2 -0.03(-12.00%)
Jan 07, 2022 0.2468 0.2500 0.2468 0.2500 2,000 +0.00(+0.28%)
Jan 06, 2022 0.2616 0.2616 0.2493 0.2493 1,255 -0.00(-1.70%)
Jan 03, 2022 0.2536 0.2536 0.2536 1 -0.03(-9.43%)
Dec 31, 2021 0.2502 0.2800 0.2500 0.2800 7,116 +0.05(+21.74%)
Dec 30, 2021 0.2300 0.2870 0.2300 0.2300 8,247 -0.02(-9.52%)
Dec 29, 2021 0.2422 0.2543 0.2422 0.2542 4,000 +0.01(+5.92%)
Dec 28, 2021 0.2300 0.2400 0.2300 0.2400 2,525 +0.01(+4.35%)
Dec 23, 2021 0.2300 0.2300 0.2300 0 -0.03(-11.50%)
Dec 22, 2021 0.2599 0.2599 0.2599 0.2599 501 -0.00(-0.35%)
Dec 21, 2021 0.2700 0.2700 0.2608 0.2608 41,415 -0.01(-3.41%)
Dec 20, 2021 0.2700 0.2700 0.2700 0.2700 7,223 +0.00(+0.00%)
Dec 17, 2021 0.2823 0.2823 0.2700 0.2700 5,007 -0.01(-3.61%)
Dec 16, 2021 0.2993 0.2993 0.2801 0.2801 8,100 +0.00(+0.04%)
Dec 15, 2021 0.3000 0.3100 0.2800 0.2800 15,401 -0.03(-9.68%)
Dec 14, 2021 0.3000 0.3100 0.3000 0.3100 3,550 +0.01(+3.33%)
Dec 13, 2021 0.3150 0.3150 0.3000 0.3000 4,058 -0.02(-6.25%)
Dec 10, 2021 0.3000 0.3200 0.3000 0.3200 9,525 -0.01(-2.94%)
Dec 09, 2021 0.3297 0.3297 0.3297 0.3297 1,001 +0.03(+9.90%)
Dec 08, 2021 0.3000 0.3000 0.3000 0.3000 557 -0.02(-6.22%)
Dec 07, 2021 0.3017 0.3199 0.3000 0.3199 18,200 -0.01(-1.57%)
Dec 06, 2021 0.3000 0.3250 0.3000 0.3250 9,000 +0.02(+4.84%)
Dec 03, 2021 0.3100 0.3200 0.3100 0.3100 3,400 +0.00(+0.00%)
Dec 02, 2021 0.3100 0.3100 0.3100 0.3100 7,586 -0.03(-8.82%)
Dec 01, 2021 0.3500 0.3550 0.3400 0.3400 6,730 -0.01(-2.83%)
Nov 30, 2021 0.3500 0.3960 0.3450 0.3499 2,821 -0.00(-0.03%)
Nov 29, 2021 0.3860 0.3860 0.3107 0.3500 23,211 +0.03(+9.37%)
Nov 24, 2021 0.3200 0.3200 0.3200 0 -0.04(-10.86%)
Nov 23, 2021 0.3590 0.3590 0.3590 0.3590 2,500 -0.04(-9.69%)
Nov 22, 2021 0.3993 0.3993 0.3975 0.3975 8,311 +0.07(+20.31%)
Nov 19, 2021 0.3600 0.3600 0.3201 0.3304 25,141 -0.02(-5.60%)
Nov 18, 2021 0.3500 0.3500 0.3500 0.3500 103 -0.01(-3.55%)
Nov 17, 2021 0.3629 0.3629 0.3629 0.3629 500 -0.01(-3.25%)
Nov 16, 2021 0.3877 0.3921 0.3700 0.3751 21,700 -0.01(-3.25%)
Nov 15, 2021 0.3877 0.3877 0.3877 0.3877 650 -0.03(-7.43%)
Nov 12, 2021 0.4500 0.4500 0.3952 0.4188 11,768 +0.08(+22.82%)
Nov 11, 2021 0.3407 0.3510 0.3400 0.3410 10,530 -0.02(-5.28%)
Nov 09, 2021 0.3502 0.3600 0.3407 0.3600 10,783 -0.01(-2.49%)
Nov 08, 2021 0.3500 0.3692 0.3500 0.3692 3,500 +0.02(+5.43%)
Nov 05, 2021 0.3799 0.3900 0.3501 0.3502 19,351 -0.03(-7.82%)
Nov 04, 2021 0.3555 0.3799 0.3400 0.3799 21,027 +0.03(+7.04%)
Nov 03, 2021 0.3500 0.3549 0.3500 0.3549 843 -0.08(-19.14%)
Nov 02, 2021 0.3500 0.4389 0.3500 0.4389 2,076 +0.09(+25.40%)
Nov 01, 2021 0.3450 0.3600 0.3800 0.3500 3,535 -0.03(-7.89%)
Oct 29, 2021 0.4499 0.4500 0.3510 0.3800 11,511 -0.07(-15.56%)
Oct 28, 2021 0.4500 0.4500 0.4200 0.4500 9,762 +0.03(+7.14%)
Oct 27, 2021 0.4200 0.4200 0.3700 0.4200 12,154 -0.06(-12.50%)
Oct 26, 2021 0.4689 0.4800 21,707 -0.01(-2.04%)
Oct 25, 2021 0.4489 0.4900 0.4250 0.4900 17,950 +0.07(+15.29%)
Oct 22, 2021 0.4000 0.4489 0.4000 0.4250 26,925 -0.05(-11.44%)
Oct 21, 2021 0.6500 0.6500 0.3150 0.4799 79,001 -0.21(-30.45%)
Oct 20, 2021 0.6190 0.7500 0.6190 0.6900 108,925 +0.07(+11.47%)
Oct 19, 2021 0.4500 0.6200 0.4500 0.6190 105,873 +0.14(+29.12%)
Oct 18, 2021 0.3000 0.6500 0.3000 0.4794 452,189 +0.18(+59.80%)
Oct 15, 2021 0.2850 0.3000 0.2850 0.3000 451 +0.00(+0.00%)
Oct 14, 2021 0.2850 0.3000 0.2850 0.3000 8,803 +0.02(+5.26%)
Oct 13, 2021 0.3000 0.3000 0.2850 0.2850 6,166 -0.02(-5.00%)
Oct 05, 2021 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Oct 04, 2021 0.3200 0.3200 0.3200 0.3200 10,701 -0.01(-2.68%)
Oct 01, 2021 0.3375 0.3375 0.3200 0.3288 3,245 +0.00(+0.03%)
Sep 30, 2021 0.3288 0.3375 0.3287 0.3287 3,050 +0.00(+1.14%)
Sep 29, 2021 0.3500 0.3500 0.3250 0.3250 17,300 -0.05(-13.33%)
Sep 28, 2021 0.3700 0.3750 0.3600 0.3750 11,247 +0.01(+1.38%)
Sep 27, 2021 0.3700 0.3700 0.3600 0.3699 1,350 +0.01(+2.75%)
Sep 24, 2021 0.3700 0.3700 0.3600 0.3600 2,251 +0.00(+0.00%)
Sep 23, 2021 0.3600 0.3600 0.3600 0.3600 366 +0.00(+0.00%)
Sep 22, 2021 0.3600 0.3600 0.3600 0.3600 177 +0.00(+0.00%)
Sep 21, 2021 0.3600 0.3700 0.3600 0.3600 8,264 +0.01(+2.86%)
Sep 20, 2021 0.3525 0.3600 0.3500 0.3500 7,955 +0.00(+0.00%)
Sep 17, 2021 0.3500 0.3500 0.3500 0.3500 2,500 +0.01(+1.45%)
Sep 16, 2021 0.3450 0.3450 0.3325 0.3450 7,200 +0.02(+7.81%)
Sep 15, 2021 0.3424 0.3424 0.3200 0.3200 6,046 +0.00(+0.00%)
Sep 13, 2021 0.3200 0.3200 0.3200 61 -0.02(-4.48%)
Sep 10, 2021 0.3200 0.3350 0.3200 0.3350 1,500 +0.00(+0.00%)
Sep 09, 2021 0.3450 0.3450 0.3000 0.3350 6,202 +0.01(+1.52%)
Sep 08, 2021 0.3300 0.3500 0.3150 0.3300 16,345 +0.01(+3.13%)
Sep 07, 2021 0.3600 0.3600 0.3000 0.3200 28,226 -0.04(-11.11%)
Sep 03, 2021 0.3550 0.3750 0.3300 0.3600 10,150 +0.01(+2.86%)
Sep 02, 2021 0.2975 0.3700 0.2876 0.3500 135,866 +0.05(+17.57%)
Aug 31, 2021 0.2977 0.2977 0.2977 30 -0.00(-0.03%)
Aug 30, 2021 0.2961 0.2978 0.2785 0.2978 11,161 +0.01(+2.69%)
Aug 27, 2021 0.2601 0.2900 0.2601 0.2900 1,056 +0.00(+1.05%)
Aug 25, 2021 0.2870 0.2870 0.2870 0 +0.03(+10.38%)
Aug 24, 2021 0.2601 0.2601 0.2600 0.2600 15,300 -0.04(-13.01%)
Aug 23, 2021 0.2601 0.2990 0.2601 0.2989 4,000 +0.04(+14.96%)
Aug 20, 2021 0.2600 0.2600 0.2600 0.2600 2,798 -0.02(-7.11%)
Aug 19, 2021 0.2999 0.3000 0.2610 0.2799 10,500 +0.02(+7.65%)
Aug 18, 2021 0.2900 0.2900 0.2600 0.2600 23,325 -0.03(-10.34%)
Aug 17, 2021 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Aug 16, 2021 0.2900 0.2900 0.2900 0.2900 4,050 +0.00(+0.00%)
Aug 13, 2021 0.2900 0.2920 0.2900 0.2900 8,477 +0.00(+0.00%)
Aug 12, 2021 0.3400 0.3400 0.2850 0.2900 26,197 -0.02(-4.92%)
Aug 11, 2021 0.3300 0.3300 0.3050 0.3050 3,650 -0.03(-7.58%)
Aug 10, 2021 0.3050 0.3300 0.3050 0.3300 2,900 +0.00(+0.00%)
Aug 09, 2021 0.3050 0.3300 0.3050 0.3300 2,663 +0.00(+0.00%)
Aug 06, 2021 0.3200 0.3300 0.3050 0.3300 6,850 +0.03(+10.00%)
Aug 05, 2021 0.3000 0.3700 0.2850 0.3000 95,022 +0.03(+11.11%)
Aug 04, 2021 0.2700 0.2700 0.2700 0.2700 2,500 -0.01(-3.64%)
Aug 03, 2021 0.2803 0.2804 0.2802 0.2802 4,310 -0.01(-3.38%)
Aug 02, 2021 0.2900 0.2900 0.2900 0.2900 2,500 -0.01(-3.37%)
Jul 30, 2021 0.2900 0.3001 0.2900 0.3001 5,422 +0.01(+3.48%)
Jul 29, 2021 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+1.72%)
Jul 28, 2021 0.3076 0.3300 0.2851 0.2851 3,961 -0.04(-13.61%)
Jul 27, 2021 0.3298 0.3300 0.3000 0.3300 3,685 +0.02(+4.76%)
Jul 26, 2021 0.3000 0.3300 0.3000 0.3150 6,640 -0.01(-1.56%)
Jul 23, 2021 0.2803 0.3200 0.2803 0.3200 5,625 +0.03(+10.34%)
Jul 22, 2021 0.3030 0.3200 0.2900 0.2900 18,550 -0.04(-10.77%)
Jul 21, 2021 0.2950 0.3250 0.2855 0.3250 22,123 +0.03(+8.33%)
Jul 20, 2021 0.2550 0.3300 0.2550 0.3000 27,700 +0.05(+20.00%)
Jul 19, 2021 0.2600 0.2700 0.2500 0.2500 19,080 -0.01(-3.85%)
Jul 16, 2021 0.2700 0.2900 0.2600 0.2600 18,800 -0.01(-3.70%)
Jul 15, 2021 0.2740 0.2740 0.2700 0.2700 13,627 -0.02(-6.90%)
Jul 14, 2021 0.2700 0.2900 0.2700 0.2900 1,482 +0.00(+1.08%)
Jul 13, 2021 0.2800 0.2869 0.2800 0.2869 4,132 +0.02(+6.26%)
Jul 12, 2021 0.3101 0.3101 0.2700 0.2700 8,234 -0.08(-22.86%)
Jul 09, 2021 0.3107 0.3500 0.2700 0.3500 6,100 +0.00(+0.00%)
Jul 08, 2021 0.2714 0.3500 0.2714 0.3500 2,601 +0.08(+29.06%)
Jul 07, 2021 0.3100 0.3100 0.2712 0.2712 2,500 +0.00(+0.11%)
Jul 06, 2021 0.2875 0.2875 0.2709 0.2709 3,012 -0.04(-12.61%)
Jul 02, 2021 0.3100 0.3100 0.3100 0.3100 2,014 +0.02(+6.86%)
Jul 01, 2021 0.2800 0.3075 0.2800 0.2901 15,908 +0.03(+11.58%)
Jun 29, 2021 0.2600 0.2600 0.2600 4 +0.03(+12.99%)
Jun 28, 2021 0.3300 0.3599 0.2301 0.2301 26,100 -0.10(-30.27%)
Jun 25, 2021 0.3450 0.3450 0.2700 0.3300 24,263 -0.03(-8.33%)
Jun 24, 2021 0.3900 0.3900 0.3400 0.3600 10,887 +0.01(+2.86%)
Jun 23, 2021 0.3500 0.3500 0.3500 0.3500 5,500 -0.01(-2.78%)
Jun 21, 2021 0.3600 0.3600 0.3600 34 -0.02(-5.26%)
Jun 18, 2021 0.3876 0.3900 0.3700 0.3800 17,823 +0.02(+5.56%)
Jun 17, 2021 0.3598 0.3600 0.3598 0.3600 1,150 +0.00(+0.00%)
Jun 16, 2021 0.3900 0.3900 0.3600 0.3600 2,399 -0.01(-2.70%)
Jun 15, 2021 0.3700 0.3700 0.3700 0.3700 217 +0.02(+4.52%)
Jun 14, 2021 0.3600 0.3600 0.3540 0.3540 928 -0.04(-10.38%)
Jun 09, 2021 0.3950 0.3950 0.3950 1 -0.01(-1.25%)
Jun 08, 2021 0.3500 0.4000 0.3500 0.4000 2,527 +0.01(+1.27%)
Jun 07, 2021 0.3650 0.3950 0.3650 0.3950 2,700 +0.03(+6.76%)
Jun 04, 2021 0.3500 0.3700 0.3500 0.3700 27,124 +0.00(+0.00%)
Jun 03, 2021 0.3750 0.3750 0.3700 0.3700 2,235 +0.02(+5.71%)
Jun 02, 2021 0.3500 0.3500 0.3500 0.3500 1,525 +0.00(+0.00%)
Jun 01, 2021 0.3700 0.3900 0.3500 0.3500 17,021 -0.05(-11.39%)
May 28, 2021 0.3950 0.3950 0.3950 0.3950 200 +0.01(+1.28%)
May 27, 2021 0.3800 0.3900 0.3800 0.3900 1,726 +0.02(+5.41%)
May 26, 2021 0.3700 0.3700 0.3700 0.3700 1,208 -0.03(-7.50%)
May 25, 2021 0.3500 0.4000 0.3500 0.4000 1,658 +0.04(+11.11%)
May 20, 2021 0.3600 0.3600 0.3600 6 -0.02(-5.26%)
May 19, 2021 0.3700 0.3800 0.3700 0.3800 730 +0.00(+0.00%)
May 18, 2021 0.3755 0.3800 0.3510 0.3800 3,945 -0.02(-4.76%)
May 17, 2021 0.3990 0.3990 0.3990 0.3990 100 +0.00(+0.00%)
May 14, 2021 0.4269 0.4269 0.3500 0.3990 20,254 +0.01(+2.31%)
May 13, 2021 0.3950 0.3990 0.3795 0.3900 2,055 +0.01(+1.30%)
May 12, 2021 0.3600 0.3850 0.3600 0.3850 2,200 +0.02(+4.05%)
May 11, 2021 0.3700 0.3900 0.3700 0.3700 360 -0.02(-5.13%)
May 07, 2021 0.3900 0.3900 0.3900 120 +0.03(+8.33%)
May 06, 2021 0.3600 0.3600 0.3600 0.3600 375 -0.06(-14.29%)
May 05, 2021 0.4000 0.4200 0.3600 0.4200 2,431 -0.01(-1.62%)
May 04, 2021 0.3975 0.4350 0.3975 0.4269 1,888 +0.00(+0.45%)
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.