Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 2:36 PM EDT, May 21, 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 (%)
Oct 04, 2023 0.0003 0 +0.00(+0.00%)
Sep 28, 2023 0.0003 2 +0.00(+0.00%)
Sep 06, 2023 0.0003 1 +0.00(+0.00%)
Aug 30, 2023 0.0003 0 +0.00(+0.00%)
Aug 29, 2023 0.0003 0.0003 0.0003 0.0003 1,100 +0.00(+0.00%)
Aug 28, 2023 0.0003 0.0003 0.0003 0.0003 2,500 -0.21(-99.86%)
Jul 20, 2023 0.2100 1 +0.00(+0.00%)
Jul 17, 2023 0.2100 0 +0.00(+0.00%)
Jul 14, 2023 0.2100 0.2100 0.2100 0.2100 1,134 +0.00(+0.00%)
Jul 11, 2023 0.2100 6 +0.00(+0.00%)
Jul 10, 2023 0.2100 0.2100 0.2100 0.2100 363 +0.00(+0.00%)
Jul 07, 2023 0.2100 0.2100 0.2100 0.2100 526 +0.17(+423.69%)
Jul 05, 2023 0.0401 0 -0.17(-80.90%)
Jun 29, 2023 0.2100 0 +0.00(+0.00%)
Jun 28, 2023 0.2100 0.2100 0.2100 0.2100 505 -0.07(-26.32%)
Jun 27, 2023 0.2850 0.2850 0.2850 0.2850 200 +0.24(+595.12%)
Jun 26, 2023 0.0410 0.0410 0.0410 0.0410 100 -0.24(-85.61%)
Jun 23, 2023 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
Jun 21, 2023 0.2850 2 +0.02(+6.62%)
Jun 20, 2023 0.2673 0.2673 0.2673 0.2673 300 +0.04(+16.22%)
Jun 15, 2023 0.2300 14 -0.07(-23.33%)
May 04, 2023 0.3000 18 +0.00(+0.00%)
Apr 24, 2023 0.3000 1 -0.01(-1.64%)
Apr 21, 2023 0.3050 0.3050 0.3050 0.3050 546 -0.02(-4.69%)
Apr 20, 2023 0.3200 0.3200 0.3200 0.3200 380 +0.00(+0.00%)
Apr 19, 2023 0.3200 0.3200 0.3200 0.3200 407 +0.00(+0.00%)
Apr 18, 2023 0.3200 0.3200 0.3200 0.3200 251 +0.02(+6.67%)
Apr 17, 2023 0.3000 0.3000 0.3000 0.3000 350 +0.00(+0.00%)
Apr 13, 2023 0.3000 46 +0.00(+0.00%)
Apr 12, 2023 0.3000 0.3000 0.3000 0.3000 111 +0.00(+0.00%)
Apr 11, 2023 0.3000 0.3000 0.3000 0.3000 218 +0.00(+0.00%)
Apr 10, 2023 0.3180 0.3180 0.1885 0.3000 550 +0.00(+0.00%)
Apr 05, 2023 0.3000 17 +0.00(+0.00%)
Apr 04, 2023 0.3000 0.3000 0.3000 0.3000 440 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.