Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advance Tc Ltd (OP: ATCLF )

0.0060 UNCHANGED
Last Price Updated: 2:42 PM EDT, May 15, 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 (%)
Nov 30, 2021 0.0800 0.0900 0.0700 0.0900 109,000 +0.00(+0.00%)
Nov 29, 2021 0.0900 0.1050 0.0752 0.0900 252,847 -0.01(-10.00%)
Nov 26, 2021 0.0900 0.1000 0.0900 0.1000 67,000 +0.01(+8.11%)
Nov 24, 2021 0.0850 0.0925 0.0850 0.0925 10,450 +0.01(+13.64%)
Nov 23, 2021 0.0900 0.0900 0.0814 0.0814 49,720 -0.01(-14.32%)
Nov 22, 2021 0.0891 0.0950 0.0800 0.0950 55,252 -0.00(-4.04%)
Nov 19, 2021 0.1100 0.1150 0.0990 0.0990 33,258 -0.02(-17.50%)
Nov 18, 2021 0.0900 0.1200 0.1100 0.1200 178,689 +0.02(+20.12%)
Nov 16, 2021 0.0999 0.0999 0.0999 0 -0.00(-0.10%)
Nov 15, 2021 0.0810 0.1000 0.0810 0.1000 29,383 +0.01(+11.11%)
Nov 12, 2021 0.0901 0.1500 0.0900 0.0900 6,755 -0.02(-16.59%)
Nov 11, 2021 0.1110 0.1110 0.1000 0.1079 1,470 +0.00(+2.76%)
Nov 09, 2021 0.0930 0.1050 0.0930 0.1050 1,733 +0.00(+5.00%)
Nov 08, 2021 0.0810 0.1047 0.0800 0.1000 97,614 -0.01(-9.09%)
Nov 05, 2021 0.1100 0.1260 0.1100 0.1100 19,510 -0.00(-1.79%)
Nov 04, 2021 0.1260 0.1260 0.1100 0.1120 26,618 -0.01(-5.08%)
Nov 03, 2021 0.1180 0.1244 0.1169 0.1180 3,880 +0.00(+0.94%)
Nov 02, 2021 0.1130 0.1169 0.1100 0.1169 132,500 +0.02(+16.90%)
Nov 01, 2021 0.1180 0.1204 0.0801 0.1000 32,647 -0.01(-9.09%)
Oct 29, 2021 0.1100 0.1100 0.1100 0.1100 2,770 +0.00(+0.00%)
Oct 28, 2021 0.1100 0.1400 0.1100 0.1100 33,095 +0.00(+0.00%)
Oct 27, 2021 0.1540 0.1540 0.1100 0.1100 13,651 +0.00(+0.00%)
Oct 26, 2021 0.1200 0.1100 270,834 +0.00(+0.00%)
Oct 25, 2021 0.1260 0.1400 0.1100 0.1100 34,650 -0.02(-15.38%)
Oct 22, 2021 0.1400 0.1400 0.0811 0.1300 74,245 -0.01(-3.70%)
Oct 21, 2021 0.1200 0.1350 0.1100 0.1350 64,497 +0.03(+22.73%)
Oct 20, 2021 0.0909 0.1500 0.0909 0.1100 67,102 -0.03(-18.52%)
Oct 19, 2021 0.1350 0.1599 0.1000 0.1350 44,706 +0.01(+3.85%)
Oct 18, 2021 0.1000 0.1500 0.1000 0.1300 37,390 -0.02(-13.33%)
Oct 15, 2021 0.1212 0.1800 0.1112 0.1500 84,000 +0.03(+23.76%)
Oct 14, 2021 0.1380 0.1506 0.1200 0.1212 65,375 -0.02(-12.49%)
Oct 13, 2021 0.1400 0.1450 0.1300 0.1385 13,598 -0.00(-1.07%)
Oct 12, 2021 0.1400 0.1800 0.1200 0.1400 32,652 -0.03(-17.65%)
Oct 11, 2021 0.1800 0.1800 0.1700 0.1700 11,133 +0.03(+23.64%)
Oct 08, 2021 0.1200 0.1500 0.1100 0.1375 99,014 +0.02(+14.58%)
Oct 07, 2021 0.1225 0.1500 0.1200 0.1200 38,994 +0.00(+0.00%)
Oct 06, 2021 0.1450 0.1500 0.1200 0.1200 204,685 -0.02(-17.24%)
Oct 05, 2021 0.1060 0.1650 0.1060 0.1450 44,235 -0.01(-3.33%)
Oct 04, 2021 0.1400 0.1500 0.1000 0.1500 87,149 +0.01(+3.45%)
Oct 01, 2021 0.2500 0.2500 0.0750 0.1450 43,136 -0.01(-3.33%)
Sep 30, 2021 0.1600 0.1700 0.1500 0.1500 83,204 -0.02(-10.45%)
Sep 29, 2021 0.2900 0.2900 0.1550 0.1675 36,944 -0.00(-1.47%)
Sep 28, 2021 0.2840 0.2840 0.1700 0.1700 297,292 -0.02(-10.53%)
Sep 27, 2021 0.2840 0.2840 0.1776 0.1900 159,120 +0.01(+3.26%)
Sep 24, 2021 0.3900 0.3900 0.1800 0.1840 210,035 -0.01(-5.88%)
Sep 23, 2021 0.2541 0.2541 0.1780 0.1955 202,198 +0.02(+8.31%)
Sep 22, 2021 0.1647 0.2094 0.1647 0.1805 11,292 +0.01(+4.34%)
Sep 21, 2021 0.2000 0.2000 0.1610 0.1730 15,973 -0.01(-3.89%)
Sep 20, 2021 0.1530 0.2105 0.1530 0.1800 29,877 -0.02(-11.55%)
Sep 17, 2021 0.1350 0.2100 0.1350 0.2035 49,081 +0.01(+4.90%)
Sep 16, 2021 0.2000 0.2050 0.1800 0.1940 43,435 +0.00(+2.11%)
Sep 15, 2021 0.1530 0.2100 0.1530 0.1900 55,127 -0.04(-17.39%)
Sep 14, 2021 0.2100 0.2400 0.2100 0.2300 35,832 +0.05(+27.78%)
Sep 13, 2021 0.2930 0.2930 0.1800 0.1800 85,314 -0.02(-12.20%)
Sep 10, 2021 0.1359 0.2650 0.1359 0.2050 255,258 +0.05(+35.67%)
Sep 09, 2021 0.1530 0.2300 0.0610 0.1511 135,152 -0.08(-34.30%)
Sep 08, 2021 0.2800 0.2800 0.2300 0.2300 99,233 -0.02(-8.00%)
Sep 07, 2021 0.4500 0.4500 0.2200 0.2500 290,791 -0.14(-35.90%)
Sep 03, 2021 0.2100 0.4200 0.1950 0.3900 998,740 +0.19(+95.00%)
Sep 02, 2021 0.2000 0.2700 0.1700 0.2000 63,087 +0.03(+20.48%)
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.