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 (%)
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%)
Jul 01, 2021 1.230 1.240 1.090 1.200 20,262 -0.04(-3.23%)
Jun 30, 2021 1.150 1.240 1.150 1.240 3,498 +0.14(+12.73%)
Jun 29, 2021 1.100 1.100 1.100 1.100 4,000 +0.00(+0.00%)
Jun 28, 2021 1.100 1.100 1.100 1.100 830 -0.17(-13.39%)
Jun 24, 2021 1.270 1.270 1.270 0 +0.04(+3.25%)
Jun 23, 2021 1.230 1.230 1.230 1.230 11,508 +0.00(+0.00%)
Jun 22, 2021 1.230 1.230 0.9200 1.230 12,440 -0.01(-0.81%)
Jun 21, 2021 1.240 1.240 1.079 1.240 10,800 -0.01(-0.80%)
Jun 18, 2021 1.270 1.270 1.250 1.250 5,000 +0.33(+35.87%)
Jun 17, 2021 1.320 1.320 0.9200 0.9200 12,100 -0.40(-30.30%)
Jun 16, 2021 1.300 1.350 0.9810 1.320 2,700 +0.23(+21.10%)
Jun 15, 2021 0.9200 1.120 0.9200 1.090 2,220 -0.22(-16.79%)
Jun 14, 2021 1.310 1.320 1.310 1.310 9,000 -0.01(-0.76%)
Jun 11, 2021 1.300 1.330 1.300 1.320 8,100 +0.02(+1.54%)
Jun 10, 2021 1.390 1.390 1.300 1.300 550 -0.10(-7.14%)
Jun 09, 2021 1.400 1.400 1.400 1.400 120 -0.03(-2.10%)
Jun 08, 2021 1.200 1.440 1.140 1.430 2,700 -0.01(-0.69%)
Jun 07, 2021 1.270 1.440 1.270 1.440 1,092 +0.00(+0.00%)
Jun 04, 2021 1.385 1.440 1.370 1.440 45,600 +0.06(+4.35%)
Jun 03, 2021 1.100 1.390 1.100 1.380 9,858 -0.01(-0.72%)
Jun 02, 2021 1.400 1.410 1.390 1.390 4,707 +0.00(+0.00%)
Jun 01, 2021 1.370 1.745 1.370 1.390 4,030 +0.02(+1.46%)
May 28, 2021 1.370 1.370 1.370 1.370 1,900 +0.00(+0.00%)
May 27, 2021 1.350 1.370 1.340 1.370 8,010 +0.03(+2.24%)
May 26, 2021 1.100 1.350 1.100 1.340 6,644 +0.00(+0.00%)
May 25, 2021 1.330 1.350 1.320 1.340 5,800 +0.03(+2.29%)
May 24, 2021 1.280 1.310 1.280 1.310 5,800 +0.03(+2.34%)
May 21, 2021 1.340 1.390 1.260 1.280 19,200 -0.05(-3.76%)
May 20, 2021 1.300 1.360 1.100 1.330 28,741 +0.02(+1.53%)
May 19, 2021 1.400 1.420 0.9200 1.310 11,811 -0.09(-6.43%)
May 18, 2021 1.310 1.400 1.300 1.400 10,591 +0.10(+7.69%)
May 17, 2021 1.300 1.300 1.300 1.300 300 +0.00(+0.00%)
May 14, 2021 1.260 1.300 1.260 1.300 14,750 +0.05(+4.00%)
May 13, 2021 1.310 1.310 1.170 1.250 3,601 -0.07(-5.30%)
May 11, 2021 1.320 1.320 1.320 0 +0.00(+0.00%)
May 10, 2021 1.310 1.320 1.300 1.320 12,766 +0.02(+1.54%)
May 07, 2021 1.310 1.310 1.300 1.300 14,426 +0.00(+0.00%)
May 06, 2021 1.260 1.310 1.250 1.300 36,560 +0.05(+4.00%)
May 05, 2021 1.230 1.250 1.230 1.250 7,040 +0.02(+1.63%)
May 04, 2021 1.230 1.230 1.230 1.230 2,701 +0.01(+0.82%)
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.