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 (%)
Jul 31, 2014 0.0027 0.0029 0.0021 0.0025 5,914,700 -0.00(-13.79%)
Jul 30, 2014 0.0030 0.0030 0.0026 0.0029 6,108,487 -0.00(-6.45%)
Jul 29, 2014 0.0032 0.0033 0.0028 0.0031 16,537,579 -0.00(-3.13%)
Jul 28, 2014 0.0039 0.0039 0.0028 0.0032 15,372,257 -0.00(-13.51%)
Jul 25, 2014 0.0037 0.0037 0.0034 0.0037 1,090,088 +0.00(+0.00%)
Jul 24, 2014 0.0034 0.0037 0.0033 0.0037 6,319,408 +0.00(+8.82%)
Jul 23, 2014 0.0039 0.0039 0.0033 0.0034 5,651,565 -0.00(-12.82%)
Jul 22, 2014 0.0036 0.0039 0.0035 0.0039 6,563,047 +0.00(+8.33%)
Jul 21, 2014 0.0038 0.0040 0.0034 0.0036 4,642,922 -0.00(-5.26%)
Jul 18, 2014 0.0044 0.0044 0.0035 0.0038 2,360,540 -0.00(-5.00%)
Jul 17, 2014 0.0042 0.0045 0.0038 0.0040 4,191,008 +0.00(+5.26%)
Jul 16, 2014 0.0042 0.0048 0.0038 0.0038 16,698,358 -0.00(-5.00%)
Jul 15, 2014 0.0041 0.0042 0.0036 0.0040 935,234 -0.00(-4.76%)
Jul 14, 2014 0.0043 0.0043 0.0035 0.0042 5,167,839 +0.00(+7.69%)
Jul 11, 2014 0.0037 0.0044 0.0037 0.0039 7,482,222 -0.00(-11.36%)
Jul 10, 2014 0.0044 0.0045 0.0040 0.0044 2,568,664 +0.00(+0.00%)
Jul 09, 2014 0.0045 0.0047 0.0040 0.0044 5,253,566 -0.00(-2.22%)
Jul 08, 2014 0.0046 0.0048 0.0040 0.0045 2,764,411 +0.00(+0.00%)
Jul 07, 2014 0.0048 0.0048 0.0043 0.0045 5,201,443 -0.00(-4.26%)
Jul 03, 2014 0.0047 0.0047 0.0047 0 -0.00(-2.08%)
Jul 02, 2014 0.0048 0.0050 0.0044 0.0048 2,573,911 -0.00(-2.04%)
Jul 01, 2014 0.0050 0.0050 0.0044 0.0049 6,829,296 +0.00(+0.00%)
Jun 30, 2014 0.0056 0.0056 0.0043 0.0049 11,318,759 -0.00(-9.26%)
Jun 27, 2014 0.0057 0.0058 0.0050 0.0054 16,525,699 -0.00(-3.57%)
Jun 26, 2014 0.0045 0.0058 0.0043 0.0056 30,187,622 +0.00(+24.44%)
Jun 25, 2014 0.0044 0.0047 0.0040 0.0045 3,191,187 -0.00(-4.26%)
Jun 24, 2014 0.0043 0.0048 0.0042 0.0047 5,299,406 +0.00(+6.82%)
Jun 23, 2014 0.0050 0.0050 0.0043 0.0044 4,879,287 -0.00(-4.35%)
Jun 20, 2014 0.0046 0.0049 0.0043 0.0046 5,582,238 -0.00(-4.17%)
Jun 19, 2014 0.0041 0.0050 0.0040 0.0048 3,993,166 +0.00(+9.09%)
Jun 18, 2014 0.0043 0.0044 0.0039 0.0044 1,669,646 +0.00(+0.00%)
Jun 17, 2014 0.0042 0.0044 0.0040 0.0044 4,789,282 +0.00(+0.00%)
Jun 16, 2014 0.0044 0.0044 0.0042 0.0044 5,154,189 -0.00(-2.22%)
Jun 13, 2014 0.0047 0.0047 0.0042 0.0045 2,526,270 -0.00(-4.26%)
Jun 12, 2014 0.0046 0.0048 0.0042 0.0047 3,486,228 +0.00(+0.00%)
Jun 11, 2014 0.0047 0.0050 0.0044 0.0047 6,707,464 +0.00(+0.00%)
Jun 10, 2014 0.0045 0.0050 0.0044 0.0047 1,680,855 -0.00(-4.08%)
Jun 06, 2014 0.0048 0.0052 0.0047 0.0049 5,747,114 +0.00(+2.08%)
Jun 05, 2014 0.0049 0.0054 0.0046 0.0048 3,713,495 -0.00(-5.88%)
Jun 04, 2014 0.0054 0.0054 0.0048 0.0051 7,146,758 -0.00(-7.27%)
Jun 03, 2014 0.0050 0.0058 0.0050 0.0055 11,148,265 +0.00(+1.85%)
Jun 02, 2014 0.0050 0.0057 0.0049 0.0054 8,577,816 +0.00(+12.50%)
May 30, 2014 0.0048 0.0050 0.0046 0.0048 1,930,066 +0.00(+0.00%)
May 29, 2014 0.0046 0.0052 0.0044 0.0048 4,639,644 +0.00(+4.35%)
May 28, 2014 0.0047 0.0052 0.0043 0.0046 5,504,702 -0.00(-2.13%)
May 27, 2014 0.0045 0.0048 0.0040 0.0047 5,970,173 +0.00(+2.17%)
May 23, 2014 0.0046 0.0046 0.0046 0 -0.00(-11.54%)
May 22, 2014 0.0053 0.0053 0.0048 0.0052 8,531,076 -0.00(-3.70%)
May 21, 2014 0.0061 0.0061 0.0048 0.0054 12,963,860 -0.00(-6.90%)
May 20, 2014 0.0059 0.0064 0.0046 0.0058 33,934,400 +0.00(+16.00%)
May 19, 2014 0.0055 0.0060 0.0045 0.0050 9,490,417 -0.00(-10.71%)
May 16, 2014 0.0057 0.0057 0.0047 0.0056 15,665,778 -0.00(-1.75%)
May 15, 2014 0.0061 0.0061 0.0046 0.0057 8,339,481 -0.00(-5.00%)
May 14, 2014 0.0051 0.0060 0.0046 0.0060 20,399,600 +0.00(+17.65%)
May 13, 2014 0.0045 0.0053 0.0045 0.0051 4,308,020 +0.00(+6.25%)
May 12, 2014 0.0046 0.0055 0.0036 0.0048 17,726,484 +0.00(+0.00%)
May 09, 2014 0.0046 0.0048 0.0035 0.0048 21,291,852 +0.00(+0.00%)
May 08, 2014 0.0051 0.0055 0.0045 0.0048 17,231,224 -0.00(-12.73%)
May 07, 2014 0.0055 0.0060 0.0050 0.0055 13,747,917 -0.00(-8.33%)
May 06, 2014 0.0058 0.0063 0.0050 0.0060 17,139,296 +0.00(+3.45%)
May 05, 2014 0.0058 0.0070 0.0052 0.0058 31,210,688 -0.00(-1.69%)
May 02, 2014 0.0068 0.0068 0.0053 0.0059 13,444,008 -0.00(-14.49%)
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.