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: 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 (%)
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%)
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.