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

Advance Tc Ltd (OP: ATCLF )

N/A 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 (%)
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%)
Sep 01, 2021 0.2000 0.2000 0.1660 0.1660 3,200 -0.03(-17.00%)
Aug 31, 2021 0.2000 0.2000 0.0121 0.2000 133,848 -0.01(-5.66%)
Aug 30, 2021 0.3800 0.3800 0.2120 0.2120 31,632 -0.02(-7.83%)
Aug 27, 2021 0.2300 0.2570 0.2300 0.2300 28,043 +0.00(+0.00%)
Aug 26, 2021 0.2800 0.2900 0.2300 0.2300 38,065 -0.05(-17.86%)
Aug 25, 2021 0.2900 0.2900 0.2600 0.2800 73,785 -0.01(-5.08%)
Aug 24, 2021 0.3850 0.4000 0.2500 0.2950 94,136 -0.09(-22.37%)
Aug 23, 2021 0.4000 0.4000 0.3200 0.3800 87,394 -0.01(-1.30%)
Aug 20, 2021 0.5944 0.5944 0.3200 0.3850 399,377 +0.10(+32.76%)
Aug 19, 2021 0.2250 0.3999 0.2250 0.2900 30,753 -0.01(-2.68%)
Aug 18, 2021 0.2195 0.3000 0.2195 0.2980 29,475 +0.05(+19.20%)
Aug 17, 2021 0.5500 0.5600 0.2500 0.2500 87,562 -0.19(-43.21%)
Aug 16, 2021 0.8500 0.9249 0.4402 0.4402 41,878 -0.56(-55.98%)
Aug 13, 2021 0.7601 0.9999 0.7601 0.9999 1,245 +0.02(+2.03%)
Aug 12, 2021 1.010 1.010 0.9600 0.9800 8,675 +0.00(+0.00%)
Aug 11, 2021 0.9500 0.9900 0.9500 0.9800 10,195 +0.03(+3.16%)
Aug 10, 2021 0.7600 0.9500 0.7600 0.9500 2,490 -0.05(-4.99%)
Aug 09, 2021 1.000 1.000 0.7501 0.9999 6,295 +0.00(+0.00%)
Aug 06, 2021 0.6000 1.010 0.4000 0.9999 23,022 +0.05(+5.25%)
Aug 05, 2021 1.030 1.060 0.8500 0.9500 26,157 -0.08(-7.77%)
Aug 04, 2021 1.000 1.080 0.9500 1.030 88,297 +0.03(+3.00%)
Aug 03, 2021 0.7500 1.000 0.6570 1.000 36,005 +0.14(+16.27%)
Aug 02, 2021 0.7800 0.9800 0.7800 0.8601 20,030 +0.11(+14.66%)
Jul 30, 2021 0.9300 0.9300 0.7200 0.7501 2,481 -0.17(-18.47%)
Jul 29, 2021 0.9500 1.000 0.9200 0.9200 7,687 -0.08(-8.00%)
Jul 28, 2021 1.000 1.000 0.9200 1.000 5,050 +0.00(+0.00%)
Jul 27, 2021 1.130 1.130 0.7200 1.000 20,633 -0.13(-11.50%)
Jul 26, 2021 1.130 1.130 1.130 1.130 1,095 +0.00(+0.00%)
Jul 23, 2021 1.120 1.140 0.9800 1.130 19,095 +0.00(+0.00%)
Jul 22, 2021 1.130 1.130 0.9600 1.130 778 +0.01(+0.89%)
Jul 20, 2021 1.120 1.120 1.120 50 -0.01(-0.88%)
Jul 19, 2021 1.130 1.130 1.130 1.130 452 +0.03(+2.73%)
Jul 16, 2021 0.9900 1.100 0.9900 1.100 8,990 +0.18(+19.57%)
Jul 15, 2021 1.000 1.000 0.9200 0.9200 510 -0.22(-19.30%)
Jul 14, 2021 1.140 1.140 1.140 1.140 4,150 -0.01(-0.87%)
Jul 13, 2021 1.250 1.250 1.050 1.150 16,575 -0.04(-3.36%)
Jul 12, 2021 1.100 1.200 1.100 1.190 26,350 -0.05(-4.03%)
Jul 09, 2021 1.230 1.240 1.190 1.240 28,167 +0.00(+0.00%)
Jul 08, 2021 1.230 1.240 1.230 1.240 7,302 +0.00(+0.00%)
Jul 07, 2021 1.240 1.240 1.120 1.240 6,503 -0.01(-0.80%)
Jul 06, 2021 1.180 1.250 1.180 1.250 18,938 +0.05(+4.17%)
Jul 02, 2021 1.200 1.200 1.200 1.200 3,836 +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.