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 (%)
Jul 30, 2021 1.550 1.550 1.500 1.500 532 -0.15(-9.09%)
Jul 29, 2021 1.760 1.760 1.650 1.650 2,585 -0.35(-17.50%)
Jul 28, 2021 1.930 2.000 1.800 2.000 1,480 +0.38(+23.46%)
Jul 26, 2021 1.620 1.620 1.620 101 +0.00(+0.00%)
Jul 23, 2021 1.750 1.750 1.620 1.620 819 +0.01(+0.62%)
Jul 22, 2021 2.100 2.100 1.610 1.610 1,223 -0.42(-20.69%)
Jul 20, 2021 2.030 2.030 2.030 133 +0.03(+1.50%)
Jul 19, 2021 2.380 2.380 2.000 2.000 1,668 -0.38(-15.97%)
Jul 15, 2021 2.380 2.380 2.380 19 -0.12(-4.80%)
Jul 14, 2021 2.500 2.500 2.500 2.500 140 -0.10(-3.85%)
Jul 12, 2021 2.600 2.600 2.600 78 +0.00(+0.00%)
Jul 09, 2021 2.600 2.600 2.600 2.600 406 +0.00(+0.00%)
Jul 08, 2021 2.600 2.600 2.600 2.600 239 +0.05(+1.96%)
Jul 02, 2021 2.550 2.550 2.550 19 -0.65(-20.31%)
Jul 01, 2021 3.200 3.200 3.200 3.200 428 +0.00(+0.00%)
Jun 24, 2021 3.200 3.200 3.200 92 -0.20(-5.88%)
Jun 23, 2021 3.000 3.500 2.970 3.400 2,584 +0.55(+19.30%)
Jun 22, 2021 2.850 3.330 2.850 2.850 697 +0.00(+0.00%)
Jun 21, 2021 3.000 3.000 2.850 2.850 591 +0.10(+3.64%)
Jun 18, 2021 2.750 2.750 2.750 2.750 526 +0.18(+7.00%)
Jun 15, 2021 2.570 2.570 2.570 23 -0.83(-24.41%)
Jun 14, 2021 3.400 3.400 3.400 3.400 396 +0.00(+0.00%)
Jun 10, 2021 3.400 3.400 3.400 23 +0.05(+1.49%)
Jun 09, 2021 3.400 3.400 3.350 3.350 648 -0.05(-1.47%)
Jun 07, 2021 3.400 3.400 3.400 41 +0.00(+0.00%)
Jun 01, 2021 3.400 3.400 3.400 48 +0.02(+0.59%)
May 27, 2021 3.380 3.380 3.380 4 -0.02(-0.59%)
May 26, 2021 3.400 3.400 3.400 3.400 653 +0.02(+0.59%)
May 25, 2021 3.370 3.380 3.350 3.380 840 -1.08(-24.22%)
May 21, 2021 4.460 4.460 4.460 7 -0.03(-0.67%)
May 20, 2021 4.250 4.550 4.250 4.490 1,076 +0.95(+26.84%)
May 19, 2021 3.510 3.540 3.510 3.540 1,177 +0.03(+0.85%)
May 18, 2021 3.510 3.510 3.510 3.510 804 -0.49(-12.25%)
May 14, 2021 4.000 4.000 4.000 28 +0.50(+14.29%)
May 13, 2021 3.270 3.500 3.270 3.500 593 -0.96(-21.52%)
May 12, 2021 3.490 4.550 3.490 4.460 993 +1.06(+31.18%)
May 10, 2021 3.400 3.400 3.400 49 -0.35(-9.33%)
May 07, 2021 3.750 3.750 3.750 3.750 200 +0.00(+0.00%)
May 05, 2021 3.750 3.750 3.750 51 -0.25(-6.25%)
May 04, 2021 4.000 4.000 4.000 89 +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.