U.S. markets closed

Alliance Creative Group, Inc. (ACGX)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.1999-0.0195 (-8.91%)
Al cierre: 09:54AM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 20240.19990.19990.19990.19990.1999100
05 jun 20240.20890.20890.20890.20890.2089-
04 jun 20240.20890.20890.20890.20890.2089-
03 jun 20240.19890.20890.19890.20890.20891,850
31 may 20240.18890.19900.18890.19900.1990600
30 may 20240.16420.16420.16000.16000.16003,025
29 may 20240.20500.20500.20500.20500.2050-
28 may 20240.15410.20500.15410.20500.2050675
24 may 20240.19220.19220.18890.18890.1889225
23 may 20240.20000.20000.20000.20000.2000150
22 may 20240.21950.21950.21950.21950.2195-
21 may 20240.21940.21950.20900.21950.21955,040
20 may 20240.16830.20900.16830.19970.19974,786
17 may 20240.16820.16820.16820.16820.1682-
16 may 20240.23000.23000.15030.16820.168259,108
15 may 20240.18500.19950.18500.19950.19953,700
14 may 20240.21000.21000.21000.21000.2100-
13 may 20240.19430.21000.19430.21000.2100426
10 may 20240.20000.20990.17070.20990.20994,930
09 may 20240.21000.21000.21000.21000.2100376
08 may 20240.18000.18000.17000.17000.1700727
07 may 20240.22000.22000.22000.22000.2200-
06 may 20240.22000.22000.22000.22000.2200-
03 may 20240.22000.22000.22000.22000.2200100
02 may 20240.23000.23000.23000.23000.2300-
01 may 20240.23000.23000.23000.23000.2300-
30 abr 20240.23000.23000.23000.23000.2300-
29 abr 20240.20000.23800.16110.23000.23001,890
26 abr 20240.19260.21400.19260.21400.21401,635
25 abr 20240.16300.21900.16300.21900.21901,100
24 abr 20240.21420.21420.16210.16210.1621226
23 abr 20240.22700.22700.16100.16100.16101,450
22 abr 20240.23800.23800.23800.23800.2380-
19 abr 20240.19000.23800.18250.23800.23808,889
18 abr 20240.23800.27700.23800.27700.2770600
17 abr 20240.22900.22900.22900.22900.2290-
16 abr 20240.22900.22900.22900.22900.2290-
15 abr 20240.22900.22900.22900.22900.2290-
12 abr 20240.22900.22900.22900.22900.2290-
11 abr 20240.22900.22900.22900.22900.2290200
10 abr 20240.20500.20500.20500.20500.20505,460
09 abr 20240.22300.24900.22300.24900.24902,926
08 abr 20240.20450.20450.20140.20140.20146,205
05 abr 20240.24500.24700.19950.24500.24502,050
04 abr 20240.20000.20000.20000.20000.2000-
03 abr 20240.20000.23430.20000.20000.200020,235
02 abr 20240.25000.25000.25000.25000.2500-
01 abr 20240.25100.25100.25000.25000.25005,426
28 mar 20240.27000.32160.26000.31400.314012,159
27 mar 20240.27100.27100.25010.26000.26004,750
26 mar 20240.27510.27510.24570.27000.27001,249
25 mar 20240.25100.27990.25000.27990.279934,641
22 mar 20240.25000.31000.25000.31000.310049,997
21 mar 20240.27540.27540.27540.27540.2754-
20 mar 20240.20000.27540.20000.27540.275430,664
19 mar 20240.25200.26200.24000.25230.252334,755
18 mar 20240.31490.32490.31490.32490.32496,807
15 mar 20240.26100.31120.26100.31120.3112725
14 mar 20240.35000.35000.29100.29100.291010,946
13 mar 20240.30000.30000.29000.29000.290026,955
12 mar 20240.33000.33500.32000.33500.335011,264
11 mar 20240.26750.36000.26750.35000.350044,812
08 mar 20240.22000.27800.22000.26760.267681,330
07 mar 20240.22500.24000.21000.24000.240071,216
06 mar 20240.21000.21000.19000.20000.200019,725
05 mar 20240.21880.22000.21000.21920.219216,000
04 mar 20240.21760.22000.21760.22000.220012,821
01 mar 20240.21750.21750.21500.21500.215025,459
29 feb 20240.22840.22840.20770.21240.21247,150
28 feb 20240.22840.22840.22840.22840.2284125
27 feb 20240.21990.21990.21990.21990.2199-
26 feb 20240.21990.21990.21990.21990.2199-
23 feb 20240.21000.21990.21000.21990.21995,125
22 feb 20240.21720.22840.20000.21990.219914,878
21 feb 20240.21850.21850.21000.21000.21002,250
20 feb 20240.22000.22000.22000.22000.2200-
16 feb 20240.20880.22000.20000.22000.220012,900
15 feb 20240.18170.22000.18170.22000.22003,300
14 feb 20240.21500.22200.19100.22200.22203,651
13 feb 20240.21000.22000.19100.21200.21206,701
12 feb 20240.20000.21000.20000.21000.210025,101
09 feb 20240.19500.19500.19500.19500.1950-
08 feb 20240.19750.19750.19500.19500.195010,025
07 feb 20240.20890.20890.20890.20890.2089104
06 feb 20240.17600.22650.17600.21200.212050,750
05 feb 20240.18630.22840.17600.20900.209014,825
02 feb 20240.18630.19000.18630.19000.19002,795
01 feb 20240.18000.19000.15870.18480.18486,151
31 ene 20240.18000.18000.16080.16080.160834,180
30 ene 20240.18250.18250.18250.18250.182510,427
29 ene 20240.19000.19000.19000.19000.1900-
26 ene 20240.20000.20000.17200.19000.19008,590
25 ene 20240.22820.22820.20010.21880.21887,570
24 ene 20240.21400.23500.20000.20000.200010,715
23 ene 20240.22790.22980.21000.21000.210034,746
22 ene 20240.22500.22500.20000.20000.200013,449
19 ene 20240.19970.22000.19970.22000.220057,470
18 ene 20240.18190.19700.18190.19700.1970451
17 ene 20240.19400.20000.17400.19700.19707,154
16 ene 20240.19700.19700.19700.19700.1970-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...