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 (%)
May 21, 2024 0.2195 5 +0.02(+9.91%)
May 20, 2024 0.2051 0.2090 0.1683 0.1997 4,786 +0.03(+18.73%)
May 16, 2024 0.1682 50 -0.03(-15.69%)
May 15, 2024 0.1850 0.1995 0.1850 0.1995 3,700 -0.01(-5.00%)
May 13, 2024 0.2100 25 +0.00(+0.05%)
May 10, 2024 0.2000 0.2099 0.1707 0.2099 4,930 -0.00(-0.05%)
May 09, 2024 0.2100 0.2100 0.2100 0.2100 376 +0.04(+23.53%)
May 08, 2024 0.1800 0.1800 0.1700 0.1700 727 -0.05(-22.73%)
May 03, 2024 0.2200 50 -0.01(-4.35%)
Apr 29, 2024 0.2300 0 +0.02(+7.48%)
Apr 26, 2024 0.2051 0.2140 0.1926 0.2140 1,635 -0.01(-2.28%)
Apr 25, 2024 0.1630 0.2190 0.1630 0.2190 1,100 +0.06(+35.10%)
Apr 24, 2024 0.2142 0.2142 0.1621 0.1621 226 +0.00(+0.68%)
Apr 23, 2024 0.2270 0.2270 0.1610 0.1610 1,450 -0.08(-32.35%)
Apr 19, 2024 0.2380 50 -0.04(-14.08%)
Apr 18, 2024 0.2380 0.2770 0.2380 0.2770 600 +0.05(+20.96%)
Apr 11, 2024 0.2290 1 +0.02(+11.71%)
Apr 10, 2024 0.2050 0.2050 0.2050 0.2050 5,460 -0.04(-17.67%)
Apr 09, 2024 0.2230 0.2490 0.2230 0.2490 2,926 +0.05(+23.63%)
Apr 08, 2024 0.2045 0.2045 0.2014 0.2014 6,205 -0.04(-17.80%)
Apr 05, 2024 0.2450 0.2470 0.1995 0.2450 2,050 +0.04(+22.50%)
Apr 03, 2024 0.2000 51 -0.05(-20.00%)
Apr 01, 2024 0.2500 13 -0.06(-20.38%)
Mar 28, 2024 0.2700 0.3216 0.2600 0.3140 12,159 +0.05(+20.72%)
Mar 27, 2024 0.2710 0.2710 0.2501 0.2601 4,750 -0.01(-3.67%)
Mar 26, 2024 0.2751 0.2751 0.2457 0.2700 1,249 -0.01(-3.54%)
Mar 25, 2024 0.2510 0.2799 0.2500 0.2799 34,641 -0.03(-9.71%)
Mar 22, 2024 0.2500 0.3100 0.2500 0.3100 49,997 +0.03(+12.52%)
Mar 20, 2024 0.2755 92 +0.02(+9.20%)
Mar 19, 2024 0.2520 0.2620 0.2400 0.2523 34,755 -0.07(-22.35%)
Mar 18, 2024 0.3149 0.3249 0.3149 0.3249 6,807 +0.01(+4.40%)
Mar 15, 2024 0.2610 0.3112 0.2610 0.3112 725 +0.02(+6.94%)
Mar 14, 2024 0.3010 0.3500 0.2910 0.2910 10,946 +0.00(+0.34%)
Mar 13, 2024 0.3000 0.3000 0.2900 0.2900 26,955 -0.05(-13.43%)
Mar 12, 2024 0.3300 0.3350 0.3200 0.3350 11,264 -0.01(-4.29%)
Mar 11, 2024 0.2675 0.3600 0.2675 0.3500 44,812 +0.08(+30.79%)
Mar 08, 2024 0.2409 0.2780 0.2200 0.2676 81,330 +0.03(+11.50%)
Mar 07, 2024 0.2250 0.2400 0.2100 0.2400 71,216 +0.04(+20.00%)
Mar 06, 2024 0.2000 0.2100 0.1900 0.2000 19,725 -0.02(-8.76%)
Mar 05, 2024 0.2200 0.2200 0.2100 0.2192 16,000 -0.00(-0.36%)
Mar 04, 2024 0.2176 0.2200 0.2176 0.2200 12,821 +0.01(+2.33%)
Mar 01, 2024 0.2175 0.2175 0.2150 0.2150 25,459 +0.00(+1.22%)
Feb 29, 2024 0.2284 0.2284 0.2077 0.2124 7,150 -0.02(-7.01%)
Feb 28, 2024 0.2284 0.2284 0.2284 0.2284 125 +0.01(+3.87%)
Feb 23, 2024 0.2199 100 +0.00(+0.00%)
Feb 22, 2024 0.2172 0.2284 0.2000 0.2199 14,878 +0.01(+4.71%)
Feb 21, 2024 0.2186 0.2186 0.2100 0.2100 2,250 -0.01(-4.55%)
Feb 16, 2024 0.2200 101 +0.00(+0.00%)
Feb 15, 2024 0.1817 0.2200 0.1817 0.2200 3,300 -0.00(-0.90%)
Feb 14, 2024 0.2150 0.2220 0.1910 0.2220 3,651 +0.01(+4.72%)
Feb 13, 2024 0.2100 0.2200 0.1910 0.2120 6,701 +0.00(+0.95%)
Feb 12, 2024 0.2000 0.2100 0.2000 0.2100 25,101 +0.01(+7.69%)
Feb 08, 2024 0.1950 125 -0.01(-6.65%)
Feb 07, 2024 0.2089 0.2089 0.2089 0.2089 104 -0.00(-1.46%)
Feb 06, 2024 0.1760 0.2265 0.1760 0.2120 50,750 +0.00(+1.44%)
Feb 05, 2024 0.1863 0.2284 0.1760 0.2090 14,825 +0.02(+10.00%)
Feb 02, 2024 0.1863 0.1900 0.1863 0.1900 2,795 +0.01(+2.81%)
Feb 01, 2024 0.1800 0.1900 0.1587 0.1848 6,151 +0.02(+14.93%)
Jan 31, 2024 0.1755 0.1800 0.1608 0.1608 34,180 -0.02(-11.89%)
Jan 30, 2024 0.1825 0.1825 0.1825 0.1825 10,427 -0.01(-3.95%)
Jan 26, 2024 0.1900 211 -0.03(-13.16%)
Jan 25, 2024 0.2282 0.2282 0.2001 0.2188 7,570 +0.02(+9.40%)
Jan 24, 2024 0.2305 0.2350 0.2000 0.2000 10,715 -0.01(-4.76%)
Jan 23, 2024 0.2279 0.2298 0.2100 0.2100 34,746 +0.01(+5.00%)
Jan 22, 2024 0.2250 0.2250 0.2000 0.2000 13,449 -0.02(-9.09%)
Jan 19, 2024 0.1997 0.2200 0.1997 0.2200 57,470 +0.02(+11.68%)
Jan 18, 2024 0.1819 0.1970 0.1819 0.1970 451 +0.00(+0.00%)
Jan 17, 2024 0.1940 0.2000 0.1740 0.1970 7,154 +0.00(+0.00%)
Jan 12, 2024 0.1970 41 -0.00(-0.51%)
Jan 11, 2024 0.1710 0.1980 0.1600 0.1980 21,999 -0.00(-1.00%)
Jan 10, 2024 0.1880 0.2000 0.1880 0.2000 15,109 +0.01(+6.38%)
Jan 09, 2024 0.1880 0.1880 0.1880 0.1880 199 -0.01(-6.00%)
Jan 05, 2024 0.2000 176 +0.02(+11.11%)
Jan 03, 2024 0.1800 75 +0.02(+12.50%)
Jan 02, 2024 0.2000 0.2000 0.1460 0.1600 29,091 -0.04(-20.00%)
Dec 29, 2023 0.1788 0.2000 0.1788 0.2000 3,378 +0.00(+1.01%)
Dec 28, 2023 0.1980 0.1980 0.1980 0.1980 1,101 +0.00(+0.00%)
Dec 27, 2023 0.1810 0.1980 0.1810 0.1980 1,678 +0.00(+0.00%)
Dec 26, 2023 0.1980 0.1980 0.1980 0.1980 686 +0.00(+1.02%)
Dec 22, 2023 0.1986 0.1986 0.1960 0.1960 4,781 -0.02(-11.11%)
Dec 21, 2023 0.1808 0.2205 0.1710 0.2205 1,641 +0.04(+22.16%)
Dec 20, 2023 0.1805 0.1805 0.1720 0.1805 780 -0.01(-4.60%)
Dec 19, 2023 0.1772 0.1892 0.1750 0.1892 7,771 -0.00(-0.73%)
Dec 18, 2023 0.1810 0.1906 0.1810 0.1906 2,964 +0.01(+3.53%)
Dec 15, 2023 0.1990 0.1990 0.1841 0.1841 7,039 +0.00(+0.05%)
Dec 14, 2023 0.1880 0.2700 0.1710 0.1840 16,278 +0.02(+12.54%)
Dec 13, 2023 0.1950 0.2189 0.1270 0.1635 37,559 -0.06(-25.68%)
Dec 11, 2023 0.2200 100 -0.03(-12.00%)
Dec 08, 2023 0.2000 0.2500 0.2000 0.2500 3,963 +0.00(+0.00%)
Dec 06, 2023 0.2500 15 +0.02(+8.70%)
Dec 05, 2023 0.2300 0.2300 0.2300 0.2300 2,112 -0.01(-4.13%)
Dec 04, 2023 0.1900 0.2399 0.1900 0.2399 3,150 +0.05(+26.26%)
Dec 01, 2023 0.2000 0.2000 0.1900 0.1900 2,496 -0.01(-7.32%)
Nov 30, 2023 0.2050 0.2050 0.2050 0.2050 1,025 +0.01(+5.13%)
Nov 29, 2023 0.2080 0.2200 0.1950 0.1950 11,832 -0.02(-11.36%)
Nov 27, 2023 0.2200 0 +0.00(+0.00%)
Nov 24, 2023 0.2000 0.2200 0.2000 0.2200 1,600 +0.02(+10.00%)
Nov 22, 2023 0.2200 0.2200 0.2000 0.2000 15,130 -0.04(-18.37%)
Nov 20, 2023 0.2450 0 -0.01(-3.92%)
Nov 17, 2023 0.2250 0.2550 0.2250 0.2550 3,220 +0.01(+2.00%)
Nov 16, 2023 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-3.85%)
Nov 15, 2023 0.2690 0.2690 0.2600 0.2600 1,252 -0.02(-5.45%)
Nov 14, 2023 0.2850 0.2850 0.2600 0.2750 7,509 +0.02(+5.77%)
Nov 13, 2023 0.2550 0.2843 0.2500 0.2600 12,822 -0.00(-0.95%)
Nov 10, 2023 0.2625 0.2625 0.2400 0.2625 2,900 +0.02(+9.38%)
Nov 08, 2023 0.2400 5 -0.03(-12.31%)
Nov 07, 2023 0.2500 0.2737 0.2400 0.2737 5,115 +0.02(+9.48%)
Nov 06, 2023 0.2401 0.2795 0.2400 0.2500 13,263 +0.00(+1.01%)
Nov 03, 2023 0.2500 0.3000 0.2400 0.2475 20,144 +0.01(+3.13%)
Nov 02, 2023 0.2400 0.2400 0.2400 0.2400 726 -0.05(-17.21%)
Nov 01, 2023 0.2500 0.2899 0.2300 0.2899 28,818 +0.05(+22.68%)
Oct 31, 2023 0.2425 0.2425 0.2300 0.2363 10,877 +0.01(+2.74%)
Oct 30, 2023 0.2200 0.2699 0.2175 0.2300 37,889 +0.02(+9.47%)
Oct 27, 2023 0.2050 0.2165 0.2050 0.2101 20,500 +0.00(+0.05%)
Oct 26, 2023 0.2100 0.2175 0.2075 0.2100 22,600 +0.00(+0.00%)
Oct 25, 2023 0.2200 0.2250 0.2100 0.2100 15,192 -0.09(-29.53%)
Oct 24, 2023 0.2050 0.2980 0.2050 0.2980 23,809 +0.08(+38.60%)
Oct 23, 2023 0.2150 0.2250 0.2076 0.2150 19,150 +0.00(+0.00%)
Oct 19, 2023 0.2150 1 -0.01(-4.44%)
Oct 18, 2023 0.2100 0.2250 0.2000 0.2250 6,095 +0.02(+12.50%)
Oct 17, 2023 0.2100 0.2138 0.1700 0.2000 42,050 -0.02(-11.11%)
Oct 16, 2023 0.2250 0.2250 0.2250 0.2250 1,025 +0.01(+3.45%)
Oct 13, 2023 0.2160 0.2175 0.2110 0.2175 13,201 -0.02(-9.37%)
Oct 11, 2023 0.2400 100 +0.00(+0.00%)
Oct 10, 2023 0.2400 0.2400 0.2400 0.2400 400 -0.01(-4.00%)
Oct 06, 2023 0.2500 20 +0.01(+2.04%)
Oct 05, 2023 0.2500 0.2600 0.2450 0.2450 21,945 +0.00(+0.00%)
Oct 04, 2023 0.2200 0.2450 0.2200 0.2450 12,157 +0.02(+10.11%)
Oct 03, 2023 0.2600 0.2600 0.2225 0.2225 1,364 -0.03(-11.04%)
Oct 02, 2023 0.2563 0.2563 0.2501 0.2501 15,660 -0.01(-3.81%)
Sep 29, 2023 0.2578 0.2600 0.2578 0.2600 1,023 +0.03(+14.44%)
Sep 28, 2023 0.2600 0.2600 0.2272 0.2272 1,100 -0.05(-16.75%)
Sep 26, 2023 0.2729 20 +0.02(+9.16%)
Sep 25, 2023 0.2600 0.2600 0.2500 0.2500 15,035 -0.03(-9.09%)
Sep 21, 2023 0.2750 1 +0.02(+5.77%)
Sep 20, 2023 0.2285 0.2697 0.2200 0.2600 3,490 -0.01(-3.70%)
Sep 18, 2023 0.2700 1 -0.01(-3.54%)
Sep 15, 2023 0.2673 0.2799 0.2673 0.2799 3,425 +0.02(+7.20%)
Sep 14, 2023 0.2720 0.2900 0.2550 0.2611 13,590 -0.05(-15.50%)
Sep 13, 2023 0.3200 0.3200 0.3090 0.3090 910 -0.01(-3.44%)
Sep 12, 2023 0.2900 0.3200 0.2700 0.3200 65,415 +0.04(+12.28%)
Sep 11, 2023 0.2900 0.2900 0.2850 0.2850 7,248 -0.01(-1.72%)
Sep 08, 2023 0.2800 0.2900 0.2800 0.2900 13,513 -0.02(-6.45%)
Sep 07, 2023 0.3000 0.3100 0.3000 0.3100 211 +0.01(+2.48%)
Sep 06, 2023 0.3000 0.3025 0.2800 0.3025 660 +0.03(+11.62%)
Sep 05, 2023 0.3299 0.3299 0.2640 0.2710 9,059 +0.01(+3.04%)
Sep 01, 2023 0.3299 0.3299 0.2630 0.2630 1,616 -0.04(-13.91%)
Aug 31, 2023 0.2810 0.3300 0.2620 0.3055 6,851 -0.02(-7.40%)
Aug 30, 2023 0.3234 0.3300 0.2700 0.3299 7,715 -0.02(-5.74%)
Aug 28, 2023 0.3500 26 +0.01(+2.97%)
Aug 25, 2023 0.3399 0.3399 0.3399 0.3399 814 -0.00(-0.03%)
Aug 24, 2023 0.3500 0.3500 0.3150 0.3400 7,808 -0.02(-4.87%)
Aug 23, 2023 0.3400 0.3574 0.3400 0.3574 10,126 -0.01(-2.08%)
Aug 22, 2023 0.3650 0.3650 0.3650 0.3650 1,000 +0.02(+4.29%)
Aug 21, 2023 0.3300 0.3500 0.3300 0.3500 14,710 -0.02(-5.41%)
Aug 18, 2023 0.3301 0.3700 0.3301 0.3700 16,615 +0.03(+8.79%)
Aug 17, 2023 0.3500 0.3500 0.3401 0.3401 3,570 -0.05(-12.79%)
Aug 16, 2023 0.3900 0.3900 0.3900 0.3900 191 +0.05(+16.38%)
Aug 15, 2023 0.3500 0.3501 0.3350 0.3351 41,672 -0.06(-16.23%)
Aug 14, 2023 0.3900 0.4000 0.3410 0.4000 5,660 +0.01(+2.56%)
Aug 11, 2023 0.3322 0.3900 0.3300 0.3900 18,439 -0.02(-4.76%)
Aug 10, 2023 0.4095 0.4095 0.4095 0.4095 165 +0.08(+24.05%)
Aug 09, 2023 0.3550 0.3800 0.3300 0.3301 10,511 -0.07(-18.01%)
Aug 08, 2023 0.3501 0.4026 0.3501 0.4026 1,475 +0.01(+1.26%)
Aug 07, 2023 0.3527 0.3976 0.3527 0.3976 9,900 -0.02(-5.33%)
Aug 04, 2023 0.4100 0.4200 0.3785 0.4200 7,057 +0.00(+0.02%)
Aug 03, 2023 0.3600 0.4199 0.3200 0.4199 111,564 +0.05(+14.54%)
Aug 02, 2023 0.4200 0.4200 0.3666 0.3666 1,446 -0.05(-12.69%)
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.