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

Advanced Container Technologies Inc (OP: ACTX )

0.0001 UNCHANGED
Last Price Updated: 1:39 PM EST, Dec 21, 2023 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 (%)
Mar 31, 2021 4.000 4.000 4.000 4.000 2,614 +0.28(+7.53%)
Mar 30, 2021 3.720 3.720 3.720 3.720 179 +0.00(+0.00%)
Mar 29, 2021 3.720 3.720 3.720 38 +0.00(+0.00%)
Mar 26, 2021 3.850 3.850 3.720 3.720 300 -0.14(-3.63%)
Mar 25, 2021 3.860 3.860 3.860 27 +0.00(+0.00%)
Mar 24, 2021 3.860 3.860 3.860 3.860 160 +0.14(+3.76%)
Mar 23, 2021 4.350 4.900 3.430 3.720 1,055 -1.18(-24.08%)
Mar 22, 2021 3.500 5.000 3.500 4.900 1,711 +1.62(+49.39%)
Mar 19, 2021 3.280 3.280 3.280 54 +0.00(+0.00%)
Mar 18, 2021 3.500 4.000 3.280 3.280 1,234 -0.72(-18.00%)
Mar 17, 2021 4.000 4.000 4.000 4.000 516 +0.00(+0.00%)
Mar 16, 2021 3.010 4.000 3.010 4.000 259 +0.50(+14.29%)
Mar 15, 2021 4.000 4.000 3.500 3.500 836 +0.75(+27.27%)
Mar 12, 2021 3.010 3.010 2.750 2.750 3,000 -0.28(-9.24%)
Mar 11, 2021 3.020 3.410 3.020 3.030 4,057 -0.38(-11.14%)
Mar 10, 2021 3.500 3.500 3.410 3.410 878 -0.39(-10.26%)
Mar 09, 2021 3.990 3.990 3.800 3.800 569 +0.07(+1.88%)
Mar 08, 2021 3.730 3.730 3.550 3.730 376 -0.03(-0.80%)
Mar 05, 2021 4.850 4.850 3.500 3.760 2,300 -1.49(-28.38%)
Mar 04, 2021 5.010 5.250 5.010 5.250 1,586 +0.00(+0.00%)
Mar 03, 2021 6.010 6.500 5.250 5.250 1,351 -0.19(-3.49%)
Mar 02, 2021 5.440 5.440 5.440 5.440 268 +0.19(+3.62%)
Mar 01, 2021 5.250 5.250 5.250 185 +0.00(+0.00%)
Feb 26, 2021 5.250 5.250 5.250 5.250 100 +0.00(+0.00%)
Feb 25, 2021 5.250 6.500 5.250 5.250 5,749 +0.25(+5.00%)
Feb 24, 2021 5.000 5.000 5.000 5.000 728 +0.25(+5.26%)
Feb 23, 2021 4.750 4.750 4.750 4.750 597 +0.10(+2.15%)
Feb 22, 2021 4.040 5.000 4.040 4.650 884 +1.39(+42.64%)
Feb 19, 2021 4.990 4.990 3.260 3.260 1,700 -1.73(-34.67%)
Feb 18, 2021 5.000 5.000 4.990 4.990 1,676 -1.01(-16.83%)
Feb 17, 2021 6.000 6.000 6.000 6.000 518 +0.00(+0.00%)
Feb 16, 2021 5.250 6.000 5.250 6.000 1,007 +0.50(+9.09%)
Feb 12, 2021 6.880 6.990 5.500 5.500 2,100 -0.50(-8.33%)
Feb 11, 2021 5.000 7.020 5.000 6.000 5,318 -1.00(-14.29%)
Feb 10, 2021 5.700 15.00 5.700 7.000 7,630 +2.30(+48.94%)
Feb 09, 2021 4.670 4.700 4.660 4.700 1,183 +0.30(+6.82%)
Feb 08, 2021 4.650 4.650 4.350 4.400 1,628 +0.10(+2.33%)
Feb 05, 2021 4.300 4.300 4.300 4.300 200 +0.00(+0.00%)
Feb 04, 2021 4.250 4.300 4.250 4.300 719 -0.25(-5.49%)
Feb 03, 2021 4.325 4.700 4.325 4.550 1,726 +0.30(+7.06%)
Feb 02, 2021 4.250 4.250 4.250 4.250 304 +0.15(+3.66%)
Feb 01, 2021 4.500 4.700 4.100 4.100 1,517 -0.50(-10.87%)
Jan 29, 2021 4.600 4.600 4.600 4.600 700 +0.00(+0.00%)
Jan 28, 2021 4.500 4.600 4.500 4.600 821 +0.10(+2.22%)
Jan 27, 2021 4.900 4.900 4.200 4.500 885 -0.50(-10.00%)
Jan 26, 2021 5.500 5.500 4.800 5.000 1,885 +0.09(+1.83%)
Jan 25, 2021 3.515 20.00 3.410 4.910 6,803 +1.64(+50.15%)
Jan 22, 2021 3.400 3.750 3.270 3.270 2,500 -0.47(-12.57%)
Jan 21, 2021 3.300 3.748 3.225 3.740 1,624 +0.44(+13.33%)
Jan 20, 2021 3.500 3.500 3.100 3.300 1,320 -0.20(-5.71%)
Jan 19, 2021 3.000 3.500 3.000 3.500 3,393 +0.85(+32.08%)
Jan 15, 2021 2.550 2.650 2.550 2.650 1,200 -0.29(-9.86%)
Jan 14, 2021 2.460 2.940 2.460 2.940 702 -0.01(-0.34%)
Jan 13, 2021 2.900 2.950 2.880 2.950 944 +0.40(+15.69%)
Jan 12, 2021 2.950 2.950 2.550 2.550 1,152 -0.10(-3.77%)
Jan 11, 2021 2.630 3.050 2.630 2.650 995 -0.01(-0.38%)
Jan 08, 2021 2.700 3.000 2.660 2.660 2,800 +0.26(+10.83%)
Jan 07, 2021 2.400 2.400 2.400 2.400 372 -0.28(-10.45%)
Jan 06, 2021 2.450 2.700 2.450 2.680 1,594 +0.18(+7.20%)
Jan 05, 2021 2.500 2.500 2.500 2.500 237 +0.24(+10.62%)
Jan 04, 2021 2.260 2.260 2.260 2.260 349 +0.01(+0.44%)
Dec 31, 2020 2.250 2.250 2.250 1,355 -0.35(-13.46%)
Dec 30, 2020 2.100 2.700 2.100 2.600 1,355 +0.50(+23.81%)
Dec 29, 2020 2.390 2.410 2.100 2.100 2,523 -0.40(-16.00%)
Dec 28, 2020 2.740 2.740 1.580 2.500 4,174 +0.00(+0.00%)
Dec 24, 2020 2.500 2.500 2.500 2.500 800 +0.06(+2.46%)
Dec 23, 2020 2.595 2.595 1.600 2.440 11,906 -0.45(-15.57%)
Dec 22, 2020 2.890 2.890 2.890 2.890 203 +0.14(+5.09%)
Dec 21, 2020 2.750 2.750 2.750 155 +0.00(+0.00%)
Dec 18, 2020 2.750 2.750 2.750 46 +0.00(+0.00%)
Dec 17, 2020 2.530 2.750 2.530 2.750 695 +0.30(+12.24%)
Dec 16, 2020 2.450 2.450 2.450 2.450 1,357 -0.25(-9.26%)
Dec 15, 2020 2.700 2.700 2.700 2.700 873 -0.20(-6.90%)
Dec 14, 2020 2.900 2.900 2.900 66 +0.00(+0.00%)
Dec 11, 2020 2.900 2.900 2.900 2.900 1,400 +0.20(+7.41%)
Dec 10, 2020 2.700 2.700 2.700 2.700 192 -0.20(-6.90%)
Dec 09, 2020 2.900 2.900 2.900 187 +0.00(+0.00%)
Dec 08, 2020 2.900 2.900 2.900 2.900 373 +0.10(+3.57%)
Dec 07, 2020 2.800 2.800 2.800 2.800 930 +0.00(+0.00%)
Dec 04, 2020 2.800 3.000 2.800 2.800 800 +0.02(+0.72%)
Dec 03, 2020 2.650 3.000 2.650 2.780 1,342 -0.22(-7.33%)
Dec 02, 2020 2.650 3.000 2.650 3.000 715 +0.10(+3.45%)
Dec 01, 2020 2.870 2.900 2.870 2.900 495 +0.00(+0.00%)
Nov 30, 2020 2.950 3.080 2.650 2.900 3,428 +0.25(+9.43%)
Nov 27, 2020 2.800 2.800 2.650 2.650 900 -0.15(-5.36%)
Nov 25, 2020 2.800 2.800 2.800 2.800 700 +0.30(+12.00%)
Nov 24, 2020 2.750 2.800 2.500 2.500 1,566 -0.25(-9.09%)
Nov 23, 2020 2.500 2.750 2.500 2.750 988 +0.25(+10.00%)
Nov 20, 2020 2.500 2.500 2.500 2.500 200 +0.00(+0.00%)
Nov 19, 2020 2.780 2.780 2.020 2.500 518 -0.28(-10.07%)
Nov 18, 2020 2.900 2.930 2.780 2.780 899 -0.07(-2.46%)
Nov 17, 2020 2.850 2.850 2.850 2.850 224 +0.00(+0.00%)
Nov 16, 2020 3.000 3.000 2.770 2.850 820 -0.26(-8.36%)
Nov 13, 2020 2.930 3.110 2.930 3.110 700 +0.18(+6.14%)
Nov 12, 2020 2.930 2.930 2.930 2.930 334 +0.23(+8.52%)
Nov 11, 2020 2.010 2.900 2.010 2.700 1,353 +0.35(+14.89%)
Nov 10, 2020 2.330 2.750 1.990 2.350 3,935 +0.60(+34.29%)
Nov 09, 2020 2.700 2.930 1.750 1.750 1,743 -1.00(-36.36%)
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.