American Clean Resources Group Inc (PK) (ACRG)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.42 | 36.9465648855 | 6.55 | 8.97 | 6.55 | 283 | 6.83537736 | CS |
| 4 | 0.97 | 12.125 | 8 | 8.99 | 6.375 | 595 | 6.84973786 | CS |
| 12 | -0.11 | -1.21145374449 | 9.08 | 9.99 | 6.375 | 693 | 8.26983296 | CS |
| 26 | 0.52 | 6.15384615385 | 8.45 | 11.26 | 6 | 1823 | 9.1654648 | CS |
| 52 | 6.02 | 204.06779661 | 2.95 | 12.05 | 2.01 | 1646 | 7.72580485 | CS |
| 156 | 1.47 | 19.6 | 7.5 | 12.05 | 0.10002 | 1548 | 6.21103849 | CS |
| 260 | 1.47 | 19.6 | 7.5 | 12.05 | 0.10002 | 1548 | 6.21103849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 8.97 | 0 | 0.00 | 8.97 | 8.97 | 8.97 | 0 |
| 1721078940 | 8.97 | 2.42 | 36.95 | 8.97 | 8.97 | 8.97 | 100 |
| 1720819200 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 306 |
| 1720733280 | 6.55 | -2.44 | -27.14 | 6.55 | 6.55 | 6.55 | 442 |
| 1720646640 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1720560240 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1720473840 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1720214640 | 8.99 | 2.58 | 40.25 | 8.99 | 8.99 | 8.99 | 110 |
| 1720042140 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1719955740 | 6.41 | -2.14 | -25.03 | 6.4 | 6.41 | 6.4 | 229 |
| 1719868980 | 8.55 | 0.3 | 3.64 | 8.55 | 8.55 | 8.55 | 100 |
| 1719609600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1719523200 | 8.25 | 1.75 | 26.92 | 8.4375 | 8.4375 | 8.25 | 200 |
| 1719437280 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1719350880 | 6.5 | -0.75 | -10.34 | 6.875 | 8.6 | 6.375 | 3452 |
| 1719264540 | 7.25 | -0.4 | -5.23 | 7.25 | 7.25 | 7.25 | 438 |
| 1719005340 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1718918940 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1718746140 | 7.65 | -0.35 | -4.38 | 8 | 8 | 7.65 | 574 |
| 1718659500 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1718400300 | 8 | -0.5 | -5.88 | 8 | 8 | 8 | 100 |
| 1718314080 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1718227680 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1718141280 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1718054880 | 8.5 | -0.84 | -8.95 | 8.5 | 8.5 | 8.5 | 250 |
| 1717795800 | 9.336 | 0 | 0.00 | 9.336 | 9.336 | 9.336 | 0 |
| 1717709400 | 9.336 | 0.84 | 9.84 | 9.45 | 9.45 | 9.336 | 500 |
| 1717622760 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1717536360 | 8.5 | -0.88 | -9.38 | 8.5 | 8.5 | 8.5 | 200 |
| 1717450140 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1717190940 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1717104540 | 9.38 | 0 | 0.00 | 9 | 9.38 | 8.875 | 950 |
| 1717018140 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1716931740 | 9.38 | 0.01 | 0.09 | 9.5 | 9.5 | 9.38 | 600 |
| 1716586140 | 9.3712 | 0 | 0.00 | 9.3712 | 9.3712 | 9.3712 | 0 |
| 1716499740 | 9.3712 | 0.35 | 3.89 | 7 | 9.49 | 7 | 1125 |
| 1716412800 | 9.02 | 0.27 | 3.09 | 8.75 | 9.02 | 8.75 | 2552 |
| 1716326940 | 8.75 | -0.25 | -2.78 | 8.75 | 8.75 | 8.625 | 3000 |
| 1716240180 | 9 | -0.5 | -5.26 | 9 | 9.49 | 8.8125 | 530 |
| 1715980800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1715894400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1715808000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1715721600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1715635200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1715376000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1715289600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1715203200 | 9.5 | -0.49 | -4.90 | 9.5 | 9.5 | 9.5 | 255 |
| 1715117340 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1715030940 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1714771740 | 9.99 | 0.94 | 10.39 | 9 | 9.99 | 9 | 350 |
| 1714684800 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1714598400 | 9.05 | -0.03 | -0.33 | 9.05 | 9.05 | 9.05 | 100 |
| 1714512600 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1714425900 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1714166700 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1714080300 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 180 |
| 1713994140 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1713907740 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1713821340 | 9.08 | -0.92 | -9.20 | 9.05 | 9.08 | 9.05 | 850 |
| 1713561900 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1713475500 | 10 | -1 | -9.09 | 10 | 10 | 10 | 1195 |
| 1713360600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
