Skip to main content

Advanced Container Technologies Inc (OP: ACTX )

0.0001 UNCHANGED
Last Price Updated: 1:39 PM EST, Dec 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.3000 2 -0.02(-6.25%)
Mar 28, 2023 0.3200 7 +0.03(+9.03%)
Mar 27, 2023 0.2935 0.2935 0.2935 0.2935 253 +0.00(+0.00%)
Mar 24, 2023 0.3370 0.3370 0.2935 0.2935 657 +0.04(+17.40%)
Mar 23, 2023 0.2500 0.2500 0.2500 0.2500 2,598 -0.09(-25.82%)
Mar 21, 2023 0.3370 2 +0.20(+141.58%)
Mar 20, 2023 0.3500 0.4300 0.1261 0.1395 6,780 -0.18(-56.54%)
Mar 16, 2023 0.3210 21 +0.00(+0.00%)
Mar 13, 2023 0.3210 7 -0.03(-8.29%)
Mar 10, 2023 0.3500 0.3500 0.3210 0.3500 4,534 +0.03(+8.70%)
Mar 09, 2023 0.3220 0.3220 0.3220 0.3220 6,006 -0.05(-14.25%)
Mar 07, 2023 0.3755 17 +0.06(+17.34%)
Mar 02, 2023 0.3200 0 -0.11(-25.58%)
Mar 01, 2023 0.3200 0.4400 0.3200 0.4300 850 -0.01(-1.83%)
Feb 27, 2023 0.4380 1 -0.00(-0.45%)
Feb 21, 2023 0.4400 13 +0.06(+15.64%)
Feb 15, 2023 0.3805 0 +0.00(+0.13%)
Feb 14, 2023 0.3800 0.3800 0.3800 0.3800 359 +0.00(+0.00%)
Feb 10, 2023 0.3800 5 +0.03(+8.57%)
Feb 08, 2023 0.3500 13 -0.03(-6.67%)
Feb 06, 2023 0.3750 14 -0.01(-1.32%)
Feb 03, 2023 0.3800 0.3800 0.3800 0.3800 500 -0.06(-13.64%)
Feb 02, 2023 0.4400 0.4499 0.4125 0.4400 51,075 +0.04(+10.00%)
Feb 01, 2023 0.4100 0.4100 0.3100 0.4000 35,342 +0.00(+0.00%)
Jan 27, 2023 0.4000 3 -0.04(-9.09%)
Jan 25, 2023 0.4400 54 +0.00(+0.00%)
Jan 18, 2023 0.4400 3 -0.01(-1.21%)
Jan 17, 2023 0.4499 0.4499 0.4454 0.4454 477 +0.10(+27.26%)
Jan 13, 2023 0.3650 0.3650 0.3500 0.3500 1,851 -0.05(-12.50%)
Jan 05, 2023 0.4000 3 +0.00(+0.00%)
Jan 04, 2023 0.4000 0.4000 0.4000 0.4000 200 +0.07(+20.81%)
Dec 30, 2022 0.3311 21 -0.07(-17.23%)
Dec 29, 2022 0.4000 0.4000 0.4000 0.4000 3,482 +0.14(+52.61%)
Dec 28, 2022 0.2621 0.2621 0.2621 0.2621 131 -0.00(-0.04%)
Dec 27, 2022 0.3220 0.3220 0.2622 0.2622 443 -0.17(-39.01%)
Dec 23, 2022 0.4299 0.4299 0.4299 0.4299 328 +0.03(+7.10%)
Dec 22, 2022 0.4014 0.4014 0.4014 0.4014 223 -0.04(-8.77%)
Dec 21, 2022 0.4400 0.4400 0.4400 0.4400 5,001 -0.01(-2.22%)
Dec 19, 2022 0.4500 27 +0.05(+12.50%)
Dec 16, 2022 0.3899 0.4000 0.3799 0.4000 23,438 +0.00(+0.00%)
Dec 14, 2022 0.4000 1 +0.10(+33.33%)
Dec 13, 2022 0.3000 0.3000 0.3000 0.3000 24,114 -0.15(-33.32%)
Dec 09, 2022 0.4499 16 -0.00(-0.02%)
Dec 08, 2022 0.4499 0.4500 0.4499 0.4500 432 +0.08(+20.00%)
Dec 07, 2022 0.3000 0.3750 0.3000 0.3750 569 +0.08(+25.00%)
Dec 06, 2022 0.3000 0.3000 0.3000 0.3000 348 +0.00(+0.00%)
Dec 05, 2022 0.3000 0.3000 0.3000 0.3000 2,278 -0.15(-33.32%)
Dec 02, 2022 0.4499 0.4499 0.4499 0.4499 808 +0.05(+12.19%)
Dec 01, 2022 0.4010 0.4010 0.4010 0.4010 223 -0.03(-6.74%)
Nov 30, 2022 0.4300 0.4300 0.4300 0.4300 204 +0.00(+0.02%)
Nov 29, 2022 0.4499 0.4499 0.4299 0.4299 800 +0.15(+51.37%)
Nov 22, 2022 0.2840 4 -0.11(-27.09%)
Nov 21, 2022 0.3948 0.3948 0.2710 0.3895 412 +0.12(+44.05%)
Nov 18, 2022 0.2628 0.2704 0.2628 0.2704 1,151 -0.18(-39.90%)
Nov 17, 2022 0.4499 0.4499 0.4499 0.4499 102 +0.00(+0.00%)
Nov 16, 2022 0.3203 0.4499 0.3203 0.4499 13,576 -0.09(-16.69%)
Nov 15, 2022 0.5100 0.5400 0.5100 0.5400 1,881 +0.09(+20.00%)
Nov 14, 2022 0.3051 0.4500 0.3051 0.4500 746 -0.10(-18.17%)
Nov 11, 2022 0.5499 0.5499 0.4750 0.5499 1,640 +0.06(+12.71%)
Nov 10, 2022 0.4879 0.5100 0.4879 0.4879 1,253 -0.02(-4.33%)
Nov 09, 2022 0.5100 0.5100 0.4500 0.5100 8,368 +0.06(+13.33%)
Nov 08, 2022 0.4500 0.4500 0.4500 0.4500 3,067 +0.00(+0.00%)
Nov 04, 2022 0.4500 0 -0.03(-6.25%)
Nov 03, 2022 0.4800 0.4800 0.4800 0.4800 202 +0.00(+0.00%)
Nov 01, 2022 0.4800 0 +0.03(+6.67%)
Oct 31, 2022 0.4308 0.4500 0.4308 0.4500 506 +0.01(+2.67%)
Oct 28, 2022 0.4383 0.5100 0.4383 0.4383 405 +0.15(+51.14%)
Oct 26, 2022 0.2900 80 -0.26(-47.26%)
Oct 25, 2022 0.5499 0.5499 0.5499 0.5499 253 +0.12(+29.39%)
Oct 24, 2022 0.4980 0.4980 0.4250 0.4250 594 -0.07(-14.49%)
Oct 21, 2022 0.4970 0.4970 0.4970 0.4970 250 +0.06(+12.95%)
Oct 20, 2022 0.2890 0.4400 0.2690 0.4400 761 -0.05(-10.20%)
Oct 19, 2022 0.4900 0.4900 0.4900 0.4900 1,000 -0.01(-1.61%)
Oct 18, 2022 0.4980 0.4980 0.4980 0.4980 344 +0.00(+0.00%)
Oct 17, 2022 0.4980 0.4980 0.4980 0.4980 367 +0.00(+0.00%)
Oct 13, 2022 0.4980 0 -0.00(-0.40%)
Oct 12, 2022 0.5000 0.5000 0.5000 0.5000 263 +0.00(+0.00%)
Oct 11, 2022 0.5000 0.5000 0.5000 0.5000 300 +0.12(+33.16%)
Oct 10, 2022 0.3300 0.4578 0.3300 0.3755 500 -0.12(-24.90%)
Oct 07, 2022 0.5000 0.5000 0.5000 0.5000 300 +0.00(+0.00%)
Oct 06, 2022 0.4500 0.5000 0.3300 0.5000 6,199 -0.05(-8.76%)
Oct 05, 2022 0.4917 0.5480 0.4917 0.5480 470 +0.24(+79.08%)
Oct 04, 2022 0.5480 0.5480 0.3060 0.3060 250 -0.24(-44.26%)
Sep 30, 2022 0.5490 2 +0.10(+22.00%)
Sep 28, 2022 0.4500 40 -0.00(-0.22%)
Sep 27, 2022 0.6000 0.6000 0.4510 0.4510 2,075 -0.07(-14.18%)
Sep 23, 2022 0.5255 4 +0.08(+16.78%)
Sep 22, 2022 0.6000 0.6000 0.4500 0.4500 1,184 +0.05(+12.22%)
Sep 21, 2022 0.6000 0.6000 0.4010 0.4010 5,108 -0.20(-33.72%)
Sep 20, 2022 0.6050 0.6050 0.6050 0.6050 1,201 -0.04(-5.47%)
Sep 16, 2022 0.6400 42 +0.00(+0.00%)
Sep 15, 2022 0.6450 0.6450 0.6400 0.6400 1,152 -0.01(-0.78%)
Sep 13, 2022 0.6450 0 -0.01(-0.77%)
Sep 09, 2022 0.6500 0 +0.14(+27.45%)
Sep 07, 2022 0.5100 19 +0.01(+2.00%)
Sep 06, 2022 0.5000 0.5000 0.5000 0.5000 2,439 +0.00(+0.00%)
Sep 02, 2022 0.4950 0.5000 0.4950 0.5000 554 +0.00(+0.00%)
Sep 01, 2022 0.5000 0.5000 0.5000 0.5000 1,876 +0.00(+0.00%)
Aug 31, 2022 0.4950 0.5000 0.4950 0.5000 889 +0.19(+59.24%)
Aug 29, 2022 0.3140 7 -0.19(-37.20%)
Aug 26, 2022 0.5000 0.5000 0.5000 0.5000 1,700 -0.13(-20.63%)
Aug 25, 2022 0.6400 0.6400 0.6250 0.6300 12,547 +0.00(+0.00%)
Aug 24, 2022 0.6300 0.6300 0.6300 0.6300 4,259 +0.00(+0.00%)
Aug 23, 2022 0.6300 0.6500 0.6300 0.6300 640 -0.02(-3.08%)
Aug 19, 2022 0.6500 2 +0.00(+0.00%)
Aug 18, 2022 0.6500 0.6500 0.6500 0.6500 300 +0.00(+0.00%)
Aug 17, 2022 0.6300 0.6500 0.6300 0.6500 720 +0.10(+19.27%)
Aug 16, 2022 0.4313 0.5450 0.4313 0.5450 380 -0.10(-15.90%)
Aug 15, 2022 0.3810 0.6480 0.3810 0.6480 5,607 +0.05(+8.89%)
Aug 12, 2022 0.5215 0.5951 0.5215 0.5951 1,486 +0.05(+8.20%)
Aug 11, 2022 0.5500 0.5500 0.5500 0.5500 4,149 -0.01(-1.79%)
Aug 09, 2022 0.5600 16 +0.00(+0.00%)
Aug 08, 2022 0.5600 0.5600 0.5600 0.5600 401 +0.00(+0.00%)
Aug 05, 2022 0.6300 0.7000 0.5600 0.5600 555 +0.00(+0.00%)
Aug 03, 2022 0.5600 25 +0.01(+1.82%)
Aug 02, 2022 0.7000 0.7000 0.5500 0.5500 222 -0.15(-21.43%)
Jul 29, 2022 0.7000 4 +0.00(+0.14%)
Jul 28, 2022 0.6990 0.6990 0.6990 0.6990 1,017 -0.00(-0.14%)
Jul 27, 2022 0.7000 0.7000 0.7000 0.7000 289 +0.00(+0.00%)
Jul 26, 2022 0.7000 0.7000 0.7000 0.7000 3,206 +0.00(+0.00%)
Jul 22, 2022 0.7000 100 +0.00(+0.00%)
Jul 19, 2022 0.7000 1 +0.05(+7.69%)
Jul 18, 2022 0.6500 0.6500 0.6300 0.6500 1,738 +0.00(+0.00%)
Jul 14, 2022 0.6500 58 +0.01(+1.55%)
Jul 13, 2022 0.6663 0.7000 0.6401 0.6401 20,381 -0.16(-19.99%)
Jul 12, 2022 0.8000 0.8000 0.8000 0.8000 1,050 +0.00(+0.00%)
Jul 11, 2022 0.8000 0.8000 0.7800 0.8000 1,743 +0.00(+0.00%)
Jul 08, 2022 0.6410 0.8000 0.6410 0.8000 550 +0.00(+0.00%)
Jul 07, 2022 0.8000 0.8000 0.8000 0.8000 100 -0.05(-5.88%)
Jul 06, 2022 0.6402 0.8500 0.6402 0.8500 305 +0.00(+0.00%)
Jul 05, 2022 0.8500 0.8700 0.8500 0.8500 288 -0.05(-5.56%)
Jul 01, 2022 0.9000 0.9000 0.9000 0.9000 202 +0.10(+12.50%)
Jun 29, 2022 0.8000 776 +0.04(+5.11%)
Jun 28, 2022 0.8000 0.8000 0.7611 0.7611 750 +0.00(+0.00%)
Jun 24, 2022 0.7611 22 +0.04(+5.39%)
Jun 23, 2022 0.6618 0.7222 0.6618 0.7222 10,537 -0.18(-19.75%)
Jun 22, 2022 0.8999 0.8999 0.8999 0.8999 505 -0.05(-5.27%)
Jun 21, 2022 0.9500 0.9500 0.9500 0.9500 222 +0.00(+0.00%)
Jun 16, 2022 0.9500 0 +0.00(+0.00%)
Jun 15, 2022 0.8075 0.9500 0.8075 0.9500 1,118 +0.07(+7.95%)
Jun 14, 2022 0.8999 0.8999 0.8800 0.8800 1,437 -0.05(-5.38%)
Jun 10, 2022 0.9300 90 +0.18(+24.00%)
Jun 09, 2022 0.7500 0.7501 0.7500 0.7500 5,895 -0.08(-9.37%)
Jun 08, 2022 0.8275 0.8275 0.8275 0.8275 648 -0.17(-17.25%)
Jun 07, 2022 1.000 1.000 1.000 1.000 233 +0.10(+11.11%)
Jun 06, 2022 0.9980 0.9980 0.5400 0.9000 2,531 -0.10(-9.82%)
Jun 03, 2022 0.7500 0.9980 0.7500 0.9980 1,405 +0.25(+33.07%)
Jun 02, 2022 0.7200 0.7500 0.7200 0.7500 1,338 +0.05(+7.14%)
Jun 01, 2022 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
May 31, 2022 0.7000 0.7500 0.7000 0.7000 6,359 -0.05(-6.67%)
May 27, 2022 0.7210 0.7500 0.7000 0.7500 12,203 +0.01(+1.96%)
May 24, 2022 0.7356 0 -0.01(-0.70%)
May 23, 2022 0.7408 0.7408 0.7408 0.7408 307 -0.02(-2.59%)
May 20, 2022 0.7500 0.7605 0.7000 0.7605 10,225 -0.09(-10.53%)
May 19, 2022 0.8500 0.8500 0.8500 0.8500 270 +0.00(+0.00%)
May 18, 2022 0.7518 0.8500 0.7511 0.8500 4,890 -0.03(-2.91%)
May 17, 2022 0.8755 0.8755 0.8755 0.8755 200 -0.12(-12.45%)
May 16, 2022 1.000 1.000 1.000 1.000 500 +0.01(+0.50%)
May 11, 2022 0.9950 3 +0.10(+11.61%)
May 10, 2022 0.9900 1.000 0.7510 0.8915 4,726 +0.07(+8.72%)
May 09, 2022 1.000 1.000 0.8000 0.8200 4,401 -0.18(-18.00%)
May 06, 2022 0.8500 1.000 0.8500 1.000 402 +0.02(+1.52%)
May 05, 2022 0.9250 0.9850 0.9250 0.9850 774 +0.08(+9.44%)
May 04, 2022 0.9900 0.9900 0.9000 0.9000 420 -0.08(-8.16%)
May 03, 2022 0.9900 0.9900 0.9800 0.9800 1,354 -0.02(-2.00%)
May 02, 2022 1.000 1.050 0.9900 1.000 6,000 -0.04(-3.85%)
Apr 28, 2022 1.040 1 +0.04(+4.00%)
Apr 27, 2022 1.000 1.000 1.000 1.000 2,207 +0.00(+0.00%)
Apr 26, 2022 0.7550 1.000 0.7550 1.000 1,293 +0.01(+1.01%)
Apr 25, 2022 0.9999 1.000 0.7600 0.9900 1,719 -0.01(-1.00%)
Apr 22, 2022 1.000 1.000 1.000 1.000 181 +0.05(+5.26%)
Apr 20, 2022 0.9500 2 -0.04(-4.04%)
Apr 19, 2022 0.9900 0.9900 0.9900 0.9900 254 -0.01(-1.00%)
Apr 18, 2022 1.000 1.000 1.000 1.000 1,320 +0.00(+0.00%)
Apr 14, 2022 1.250 1.250 0.9999 1.000 595 +0.23(+29.87%)
Apr 13, 2022 1.250 1.250 0.7700 0.7700 1,100 -0.23(-23.00%)
Apr 12, 2022 1.000 1.000 1.000 1.000 347 +0.00(+0.00%)
Apr 11, 2022 1.000 1.000 1.000 1.000 250 +0.22(+28.21%)
Apr 08, 2022 1.000 1.000 0.7800 0.7800 402 -0.22(-22.00%)
Apr 07, 2022 0.8850 1.000 0.8850 1.000 261 +0.00(+0.00%)
Apr 06, 2022 1.000 1.000 1.000 1.000 501 +0.00(+0.00%)
Apr 05, 2022 1.000 1.000 0.7800 1.000 1,746 +0.02(+2.04%)
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.