Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ACTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.012318 | 0.000849 | 7.40% | 0.011018 | 0.012323 | 0.010686 | 0.00 |
| May 19 2024 | 0.011469 | -0.000135 | -1.16% | 0.011601 | 0.011718 | 0.011416 | 0.00 |
| May 18 2024 | 0.011604 | 0.00000700 | 0.06% | 0.011599 | 0.011673 | 0.011542 | 0.00 |
| May 17 2024 | 0.011597 | 0.000261 | 2.31% | 0.011333 | 0.011679 | 0.011318 | 0.00 |
| May 16 2024 | 0.011336 | -0.000149 | -1.30% | 0.011491 | 0.011551 | 0.011229 | 0.00 |
| May 15 2024 | 0.011485 | 0.000733 | 6.82% | 0.010763 | 0.011522 | 0.010717 | 0.00 |
| May 14 2024 | 0.010752 | -0.000263 | -2.39% | 0.011018 | 0.011047 | 0.010671 | 0.00 |
| May 13 2024 | 0.011014 | 0.000214 | 1.98% | 0.012 | 0.012461 | 0.010815 | 0.00 |
| May 12 2024 | 0.0108 | 0.000112 | 1.04% | 0.010698 | 0.010858 | 0.010659 | 0.00 |
| May 11 2024 | 0.010688 | -0.000025 | -0.23% | 0.010683 | 0.01079 | 0.010632 | 0.00 |
| May 10 2024 | 0.010713 | -0.000364 | -3.29% | 0.011055 | 0.011125 | 0.010587 | 0.00 |
| May 09 2024 | 0.011077 | 0.000316 | 2.94% | 0.010786 | 0.011122 | 0.010707 | 0.00 |
| May 08 2024 | 0.010761 | -0.00024 | -2.18% | 0.010977 | 0.011088 | 0.010719 | 0.00 |
| May 07 2024 | 0.011001 | -0.000064 | -0.58% | 0.011079 | 0.011297 | 0.010966 | 0.00 |
| May 06 2024 | 0.011065 | -0.00017 | -1.51% | 0.012 | 0.012461 | 0.01101 | 0.00 |
| May 05 2024 | 0.011236 | 0.00004 | 0.36% | 0.011222 | 0.011322 | 0.011047 | 0.00 |
| May 04 2024 | 0.011195 | 0.000149 | 1.35% | 0.011028 | 0.011286 | 0.010986 | 0.00 |
| May 03 2024 | 0.011046 | 0.000667 | 6.42% | 0.010374 | 0.011115 | 0.010322 | 0.00 |
| May 02 2024 | 0.01038 | 0.000126 | 1.23% | 0.010249 | 0.010475 | 0.010017 | 0.00 |
| May 01 2024 | 0.010254 | -0.000422 | -3.95% | 0.01068 | 0.010702 | 0.00997 | 0.00 |
| Apr 30 2024 | 0.010676 | -0.000505 | -4.52% | 0.011184 | 0.011334 | 0.010438 | 0.00 |
| Apr 29 2024 | 0.011181 | 0.000105 | 0.95% | 0.012 | 0.012461 | 0.010877 | 0.00 |
| Apr 28 2024 | 0.011076 | -0.00001 | -0.09% | 0.011066 | 0.011237 | 0.011035 | 0.00 |
| Apr 27 2024 | 0.011086 | -0.000145 | -1.29% | 0.011231 | 0.011252 | 0.011012 | 0.00 |
| Apr 26 2024 | 0.011231 | -0.000109 | -0.96% | 0.011342 | 0.011395 | 0.011163 | 0.00 |
| Apr 25 2024 | 0.01134 | -0.00000800 | -0.07% | 0.011354 | 0.011471 | 0.011086 | 0.00 |
| Apr 24 2024 | 0.011348 | -0.000383 | -3.26% | 0.011769 | 0.011844 | 0.011241 | 0.00 |
| Apr 23 2024 | 0.011731 | -0.000187 | -1.57% | 0.011899 | 0.011963 | 0.011675 | 0.00 |
| Apr 22 2024 | 0.011918 | 0.000366 | 3.16% | 0.012 | 0.012461 | 0.01173 | 0.00 |
| Apr 21 2024 | 0.011552 | -0.00000300 | -0.03% | 0.011555 | 0.011699 | 0.011452 | 0.00 |
| Apr 20 2024 | 0.011555 | 0.000157 | 1.38% | 0.011369 | 0.011649 | 0.011261 | 0.00 |
| Apr 19 2024 | 0.011398 | 0.000158 | 1.41% | 0.011208 | 0.011573 | 0.010637 | 0.00 |
| Apr 18 2024 | 0.01124 | 0.000399 | 3.68% | 0.010858 | 0.011325 | 0.010731 | 0.00 |
| Apr 17 2024 | 0.010841 | -0.000439 | -3.89% | 0.011283 | 0.011411 | 0.010583 | 0.00 |
| Apr 16 2024 | 0.01128 | 0.000072 | 0.64% | 0.011205 | 0.011373 | 0.010938 | 0.00 |
| Apr 15 2024 | 0.011209 | -0.00043 | -3.69% | 0.012 | 0.012461 | 0.01107 | 0.00 |
| Apr 14 2024 | 0.011639 | 0.000036 | 0.31% | 0.011534 | 0.011683 | 0.011148 | 0.00 |
| Apr 13 2024 | 0.011603 | -0.000318 | -2.67% | 0.01192 | 0.012064 | 0.011037 | 0.00 |
| Apr 12 2024 | 0.011921 | -0.000359 | -2.92% | 0.012305 | 0.012512 | 0.011691 | 0.00 |
| Apr 11 2024 | 0.012279 | -0.00009 | -0.73% | 0.012362 | 0.012485 | 0.012215 | 0.00 |
| Apr 10 2024 | 0.01237 | 0.00037 | 3.08% | 0.012 | 0.012461 | 0.011813 | 0.00 |
| Apr 09 2024 | 0.012 | -0.000429 | -3.45% | 0.012416 | 0.012425 | 0.011866 | 0.00 |
| Apr 08 2024 | 0.012429 | 0.000393 | 3.26% | 0.005112 | 0.012659 | 0.00511 | 0.00 |
| Apr 07 2024 | 0.012036 | 0.000087 | 0.73% | 0.011934 | 0.012154 | 0.011932 | 0.00 |
| Apr 06 2024 | 0.011948 | 0.000153 | 1.29% | 0.011762 | 0.012072 | 0.011722 | 0.00 |
| Apr 05 2024 | 0.011796 | -0.00011 | -0.92% | 0.011906 | 0.011952 | 0.01155 | 0.00 |
| Apr 04 2024 | 0.011905 | 0.000404 | 3.51% | 0.01149 | 0.012016 | 0.011325 | 0.00 |
| Apr 03 2024 | 0.011501 | 0.000042 | 0.37% | 0.011458 | 0.011663 | 0.011319 | 0.00 |
| Apr 02 2024 | 0.01146 | -0.000776 | -6.34% | 0.012206 | 0.012208 | 0.011321 | 0.00 |
| Apr 01 2024 | 0.012236 | -0.000084 | -0.68% | 0.005112 | 0.012245 | 0.00511 | 0.00 |
| Mar 31 2024 | 0.01232 | 0.000212 | 1.75% | 0.012119 | 0.012322 | 0.012119 | 0.00 |
| Mar 30 2024 | 0.012108 | -0.000065 | -0.53% | 0.01217 | 0.012233 | 0.012089 | 0.00 |
| Mar 29 2024 | 0.012172 | -0.000164 | -1.33% | 0.012321 | 0.012338 | 0.012046 | 0.00 |
| Mar 28 2024 | 0.012337 | 0.000271 | 2.25% | 0.012116 | 0.012445 | 0.012002 | 0.00 |
| Mar 27 2024 | 0.012065 | -0.000059 | -0.49% | 0.0121 | 0.012385 | 0.011896 | 0.00 |
| Mar 26 2024 | 0.012125 | 0.000044 | 0.36% | 0.012081 | 0.01232 | 0.012032 | 0.00 |
| Mar 25 2024 | 0.01208 | 0.000334 | 2.84% | 0.005112 | 0.012306 | 0.00511 | 0.00 |
| Mar 24 2024 | 0.011747 | 0.00051 | 4.54% | 0.01123 | 0.011788 | 0.011167 | 0.00 |
| Mar 23 2024 | 0.011236 | 0.000143 | 1.29% | 0.01113 | 0.011514 | 0.011011 | 0.00 |
| Mar 22 2024 | 0.011093 | -0.000273 | -2.40% | 0.011387 | 0.01159 | 0.010902 | 0.00 |
| Mar 21 2024 | 0.011366 | -0.00031 | -2.65% | 0.011665 | 0.011731 | 0.011313 | 0.00 |
| Mar 20 2024 | 0.011677 | 0.000964 | 9.00% | 0.010738 | 0.011703 | 0.010518 | 0.00 |
| Mar 19 2024 | 0.010713 | -0.00098 | -8.38% | 0.011689 | 0.011744 | 0.010692 | 0.00 |
| Mar 18 2024 | 0.011693 | -0.000074 | -0.63% | 0.005112 | 0.012357 | 0.00511 | 0.00 |
| Mar 17 2024 | 0.011767 | 0.0005 | 4.44% | 0.011375 | 0.011869 | 0.011192 | 0.00 |
| Mar 16 2024 | 0.011267 | -0.00077 | -6.40% | 0.011987 | 0.012081 | 0.011212 | 0.00 |
| Mar 15 2024 | 0.012037 | -0.000326 | -2.64% | 0.005112 | 0.012155 | 0.00511 | 0.00 |
| Mar 14 2024 | 0.012364 | -0.000168 | -1.34% | 0.012535 | 0.01265 | 0.011896 | 0.00 |
| Mar 13 2024 | 0.012532 | 0.000307 | 2.51% | 0.012224 | 0.012594 | 0.012198 | 0.00 |
| Mar 12 2024 | 0.012225 | 0.00000300 | 0.02% | 0.012256 | 0.012556 | 0.011897 | 0.00 |
| Mar 11 2024 | 0.012221 | 0.000499 | 4.25% | 0.005112 | 0.012487 | 0.00511 | 0.00 |
| Mar 10 2024 | 0.011723 | 0.000011 | 0.09% | 0.011711 | 0.011916 | 0.011661 | 0.00 |
| Mar 09 2024 | 0.011711 | 0.00002 | 0.17% | 0.011676 | 0.01175 | 0.011641 | 0.00 |
| Mar 08 2024 | 0.011691 | 0.000179 | 1.56% | 0.011497 | 0.01188 | 0.011364 | 0.00 |
| Mar 07 2024 | 0.011512 | 0.000113 | 0.99% | 0.011426 | 0.011695 | 0.011343 | 0.00 |
| Mar 06 2024 | 0.011399 | 0.000253 | 2.27% | 0.011035 | 0.011677 | 0.010893 | 0.00 |
| Mar 05 2024 | 0.011146 | -0.000596 | -5.08% | 0.011842 | 0.011901 | 0.009713 | 0.00 |
| Mar 04 2024 | 0.011742 | 0.000804 | 7.35% | 0.005112 | 0.011858 | 0.00511 | 0.00 |
| Mar 03 2024 | 0.010938 | 0.000161 | 1.49% | 0.01076 | 0.010974 | 0.010695 | 0.00 |
| Mar 02 2024 | 0.010777 | -0.000084 | -0.77% | 0.010849 | 0.010849 | 0.010702 | 0.00 |
| Mar 01 2024 | 0.010861 | 0.000157 | 1.46% | 0.010659 | 0.010973 | 0.010588 | 0.00 |
| Feb 29 2024 | 0.010704 | 0.000057 | 0.54% | 0.0106 | 0.010962 | 0.010237 | 0.00 |
| Feb 28 2024 | 0.010647 | 0.000801 | 8.13% | 0.009863 | 0.011088 | 0.009816 | 0.00 |
| Feb 27 2024 | 0.009846 | 0.000438 | 4.65% | 0.009428 | 0.009928 | 0.009256 | 0.00 |
| Feb 26 2024 | 0.009409 | 0.000423 | 4.71% | 0.005112 | 0.009488 | 0.00511 | 0.00 |
| Feb 25 2024 | 0.008986 | 0.00002 | 0.22% | 0.008958 | 0.009021 | 0.00891 | 0.00 |
| Feb 24 2024 | 0.008966 | 0.000134 | 1.52% | 0.008805 | 0.008978 | 0.008786 | 0.00 |
| Feb 23 2024 | 0.008832 | -0.000079 | -0.89% | 0.008934 | 0.00895 | 0.008775 | 0.00 |
| Feb 22 2024 | 0.008911 | -0.000124 | -1.37% | 0.009019 | 0.009046 | 0.008875 | 0.00 |
| Feb 21 2024 | 0.009034 | -0.000064 | -0.70% | 0.009116 | 0.009124 | 0.008837 | 0.00 |
