Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Container Technologies Inc (OP: ACTX )

0.0001 UNCHANGED
Last Price Updated: 2:36 PM EDT, May 21, 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, 2022 0.5490 2 +0.10(+22.00%)
Sep 28, 2022 0.4500 40 -0.00(-0.22%)
Sep 27, 2022 0.6000 0.6000 0.4510 0.4510 2,075 -0.07(-14.18%)
Sep 23, 2022 0.5255 4 +0.08(+16.78%)
Sep 22, 2022 0.6000 0.6000 0.4500 0.4500 1,184 +0.05(+12.22%)
Sep 21, 2022 0.6000 0.6000 0.4010 0.4010 5,108 -0.20(-33.72%)
Sep 20, 2022 0.6050 0.6050 0.6050 0.6050 1,201 -0.04(-5.47%)
Sep 16, 2022 0.6400 42 +0.00(+0.00%)
Sep 15, 2022 0.6450 0.6450 0.6400 0.6400 1,152 -0.01(-0.78%)
Sep 13, 2022 0.6450 0 -0.01(-0.77%)
Sep 09, 2022 0.6500 0 +0.14(+27.45%)
Sep 07, 2022 0.5100 19 +0.01(+2.00%)
Sep 06, 2022 0.5000 0.5000 0.5000 0.5000 2,439 +0.00(+0.00%)
Sep 02, 2022 0.4950 0.5000 0.4950 0.5000 554 +0.00(+0.00%)
Sep 01, 2022 0.5000 0.5000 0.5000 0.5000 1,876 +0.00(+0.00%)
Aug 31, 2022 0.4950 0.5000 0.4950 0.5000 889 +0.19(+59.24%)
Aug 29, 2022 0.3140 7 -0.19(-37.20%)
Aug 26, 2022 0.5000 0.5000 0.5000 0.5000 1,700 -0.13(-20.63%)
Aug 25, 2022 0.6400 0.6400 0.6250 0.6300 12,547 +0.00(+0.00%)
Aug 24, 2022 0.6300 0.6300 0.6300 0.6300 4,259 +0.00(+0.00%)
Aug 23, 2022 0.6300 0.6500 0.6300 0.6300 640 -0.02(-3.08%)
Aug 19, 2022 0.6500 2 +0.00(+0.00%)
Aug 18, 2022 0.6500 0.6500 0.6500 0.6500 300 +0.00(+0.00%)
Aug 17, 2022 0.6300 0.6500 0.6300 0.6500 720 +0.10(+19.27%)
Aug 16, 2022 0.4313 0.5450 0.4313 0.5450 380 -0.10(-15.90%)
Aug 15, 2022 0.3810 0.6480 0.3810 0.6480 5,607 +0.05(+8.89%)
Aug 12, 2022 0.5215 0.5951 0.5215 0.5951 1,486 +0.05(+8.20%)
Aug 11, 2022 0.5500 0.5500 0.5500 0.5500 4,149 -0.01(-1.79%)
Aug 09, 2022 0.5600 16 +0.00(+0.00%)
Aug 08, 2022 0.5600 0.5600 0.5600 0.5600 401 +0.00(+0.00%)
Aug 05, 2022 0.6300 0.7000 0.5600 0.5600 555 +0.00(+0.00%)
Aug 03, 2022 0.5600 25 +0.01(+1.82%)
Aug 02, 2022 0.7000 0.7000 0.5500 0.5500 222 -0.15(-21.43%)
Jul 29, 2022 0.7000 4 +0.00(+0.14%)
Jul 28, 2022 0.6990 0.6990 0.6990 0.6990 1,017 -0.00(-0.14%)
Jul 27, 2022 0.7000 0.7000 0.7000 0.7000 289 +0.00(+0.00%)
Jul 26, 2022 0.7000 0.7000 0.7000 0.7000 3,206 +0.00(+0.00%)
Jul 22, 2022 0.7000 100 +0.00(+0.00%)
Jul 19, 2022 0.7000 1 +0.05(+7.69%)
Jul 18, 2022 0.6500 0.6500 0.6300 0.6500 1,738 +0.00(+0.00%)
Jul 14, 2022 0.6500 58 +0.01(+1.55%)
Jul 13, 2022 0.6663 0.7000 0.6401 0.6401 20,381 -0.16(-19.99%)
Jul 12, 2022 0.8000 0.8000 0.8000 0.8000 1,050 +0.00(+0.00%)
Jul 11, 2022 0.8000 0.8000 0.7800 0.8000 1,743 +0.00(+0.00%)
Jul 08, 2022 0.6410 0.8000 0.6410 0.8000 550 +0.00(+0.00%)
Jul 07, 2022 0.8000 0.8000 0.8000 0.8000 100 -0.05(-5.88%)
Jul 06, 2022 0.6402 0.8500 0.6402 0.8500 305 +0.00(+0.00%)
Jul 05, 2022 0.8500 0.8700 0.8500 0.8500 288 -0.05(-5.56%)
Jul 01, 2022 0.9000 0.9000 0.9000 0.9000 202 +0.10(+12.50%)
Jun 29, 2022 0.8000 776 +0.04(+5.11%)
Jun 28, 2022 0.8000 0.8000 0.7611 0.7611 750 +0.00(+0.00%)
Jun 24, 2022 0.7611 22 +0.04(+5.39%)
Jun 23, 2022 0.6618 0.7222 0.6618 0.7222 10,537 -0.18(-19.75%)
Jun 22, 2022 0.8999 0.8999 0.8999 0.8999 505 -0.05(-5.27%)
Jun 21, 2022 0.9500 0.9500 0.9500 0.9500 222 +0.00(+0.00%)
Jun 16, 2022 0.9500 0 +0.00(+0.00%)
Jun 15, 2022 0.8075 0.9500 0.8075 0.9500 1,118 +0.07(+7.95%)
Jun 14, 2022 0.8999 0.8999 0.8800 0.8800 1,437 -0.05(-5.38%)
Jun 10, 2022 0.9300 90 +0.18(+24.00%)
Jun 09, 2022 0.7500 0.7501 0.7500 0.7500 5,895 -0.08(-9.37%)
Jun 08, 2022 0.8275 0.8275 0.8275 0.8275 648 -0.17(-17.25%)
Jun 07, 2022 1.000 1.000 1.000 1.000 233 +0.10(+11.11%)
Jun 06, 2022 0.9980 0.9980 0.5400 0.9000 2,531 -0.10(-9.82%)
Jun 03, 2022 0.7500 0.9980 0.7500 0.9980 1,405 +0.25(+33.07%)
Jun 02, 2022 0.7200 0.7500 0.7200 0.7500 1,338 +0.05(+7.14%)
Jun 01, 2022 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
May 31, 2022 0.7000 0.7500 0.7000 0.7000 6,359 -0.05(-6.67%)
May 27, 2022 0.7210 0.7500 0.7000 0.7500 12,203 +0.01(+1.96%)
May 24, 2022 0.7356 0 -0.01(-0.70%)
May 23, 2022 0.7408 0.7408 0.7408 0.7408 307 -0.02(-2.59%)
May 20, 2022 0.7500 0.7605 0.7000 0.7605 10,225 -0.09(-10.53%)
May 19, 2022 0.8500 0.8500 0.8500 0.8500 270 +0.00(+0.00%)
May 18, 2022 0.7518 0.8500 0.7511 0.8500 4,890 -0.03(-2.91%)
May 17, 2022 0.8755 0.8755 0.8755 0.8755 200 -0.12(-12.45%)
May 16, 2022 1.000 1.000 1.000 1.000 500 +0.01(+0.50%)
May 11, 2022 0.9950 3 +0.10(+11.61%)
May 10, 2022 0.9900 1.000 0.7510 0.8915 4,726 +0.07(+8.72%)
May 09, 2022 1.000 1.000 0.8000 0.8200 4,401 -0.18(-18.00%)
May 06, 2022 0.8500 1.000 0.8500 1.000 402 +0.02(+1.52%)
May 05, 2022 0.9250 0.9850 0.9250 0.9850 774 +0.08(+9.44%)
May 04, 2022 0.9900 0.9900 0.9000 0.9000 420 -0.08(-8.16%)
May 03, 2022 0.9900 0.9900 0.9800 0.9800 1,354 -0.02(-2.00%)
May 02, 2022 1.000 1.050 0.9900 1.000 6,000 -0.04(-3.85%)
Apr 28, 2022 1.040 1 +0.04(+4.00%)
Apr 27, 2022 1.000 1.000 1.000 1.000 2,207 +0.00(+0.00%)
Apr 26, 2022 0.7550 1.000 0.7550 1.000 1,293 +0.01(+1.01%)
Apr 25, 2022 0.9999 1.000 0.7600 0.9900 1,719 -0.01(-1.00%)
Apr 22, 2022 1.000 1.000 1.000 1.000 181 +0.05(+5.26%)
Apr 20, 2022 0.9500 2 -0.04(-4.04%)
Apr 19, 2022 0.9900 0.9900 0.9900 0.9900 254 -0.01(-1.00%)
Apr 18, 2022 1.000 1.000 1.000 1.000 1,320 +0.00(+0.00%)
Apr 14, 2022 1.250 1.250 0.9999 1.000 595 +0.23(+29.87%)
Apr 13, 2022 1.250 1.250 0.7700 0.7700 1,100 -0.23(-23.00%)
Apr 12, 2022 1.000 1.000 1.000 1.000 347 +0.00(+0.00%)
Apr 11, 2022 1.000 1.000 1.000 1.000 250 +0.22(+28.21%)
Apr 08, 2022 1.000 1.000 0.7800 0.7800 402 -0.22(-22.00%)
Apr 07, 2022 0.8850 1.000 0.8850 1.000 261 +0.00(+0.00%)
Apr 06, 2022 1.000 1.000 1.000 1.000 501 +0.00(+0.00%)
Apr 05, 2022 1.000 1.000 0.7800 1.000 1,746 +0.02(+2.04%)
Apr 04, 2022 1.000 1.000 0.9800 0.9800 391 +0.09(+10.11%)
Mar 29, 2022 0.8900 0 -0.11(-11.00%)
Mar 28, 2022 0.7700 1.000 0.7700 1.000 748 +0.11(+12.99%)
Mar 25, 2022 0.8850 0.8850 0.8850 0.8850 202 -0.11(-11.50%)
Mar 24, 2022 1.000 1.000 1.000 1.000 1,486 +0.00(+0.01%)
Mar 23, 2022 1.000 1.000 0.9999 0.9999 476 -0.00(-0.01%)
Mar 22, 2022 1.000 1.000 0.9999 1.000 1,888 +0.00(+0.00%)
Mar 21, 2022 1.000 1.000 1.000 1.000 1,846 +0.01(+1.01%)
Mar 18, 2022 1.000 1.000 0.9895 0.9900 1,400 +0.21(+26.92%)
Mar 17, 2022 0.7800 0.7800 0.7800 0.7800 122 -0.10(-11.86%)
Mar 16, 2022 0.8850 0.8850 0.8850 0.8850 101 -0.11(-11.50%)
Mar 15, 2022 1.000 1.000 0.7763 1.000 2,763 +0.00(+0.00%)
Mar 14, 2022 1.000 1.000 1.000 1.000 401 +0.05(+5.26%)
Mar 10, 2022 0.9500 25 -0.05(-5.00%)
Mar 09, 2022 1.000 1.000 1.000 1.000 371 +0.05(+5.26%)
Mar 08, 2022 1.000 1.000 0.9500 0.9500 254 +0.22(+30.80%)
Mar 04, 2022 0.7263 31 -0.07(-9.21%)
Mar 02, 2022 0.8000 52 -0.10(-11.11%)
Mar 01, 2022 0.9000 0.9000 0.9000 0.9000 1,501 +0.08(+9.74%)
Feb 28, 2022 1.000 1.000 0.8000 0.8201 8,261 -0.17(-17.16%)
Feb 25, 2022 1.000 1.000 0.9900 0.9900 279 +0.04(+4.21%)
Feb 23, 2022 0.9500 40 +0.15(+18.75%)
Feb 22, 2022 0.8000 0.8000 0.8000 0.8000 103 -0.07(-8.05%)
Feb 18, 2022 0.8700 0 +0.02(+2.35%)
Feb 17, 2022 0.9500 0.9500 0.8500 0.8500 255 -0.13(-13.27%)
Feb 14, 2022 0.9800 104 +0.09(+9.62%)
Feb 10, 2022 0.8940 1 -0.10(-9.70%)
Feb 09, 2022 0.9900 0.9900 0.9900 0.9900 442 -0.01(-1.00%)
Feb 07, 2022 1.000 89 +0.00(+0.00%)
Feb 02, 2022 1.050 1.100 1.000 1.000 6,603 +0.05(+5.26%)
Jan 28, 2022 0.9500 2 -0.02(-2.06%)
Jan 26, 2022 0.9700 4 -0.08(-7.62%)
Jan 25, 2022 1.200 1.200 1.050 1.050 485 -0.15(-12.50%)
Jan 24, 2022 1.200 1.200 1.200 1.200 174 -0.03(-2.44%)
Jan 21, 2022 1.200 1.230 1.200 1.230 780 -0.16(-11.51%)
Jan 19, 2022 1.390 10 +0.00(+0.00%)
Jan 13, 2022 1.390 107 +0.01(+0.72%)
Jan 11, 2022 1.380 0 -0.04(-2.82%)
Jan 10, 2022 1.420 1.420 1.420 1.420 480 +0.22(+18.33%)
Jan 07, 2022 1.420 1.420 1.200 1.200 2,901 -0.20(-14.29%)
Jan 04, 2022 1.400 1.400 1.400 107 +0.06(+4.48%)
Dec 30, 2021 1.340 1.340 1.340 14 +0.00(+0.00%)
Dec 29, 2021 1.340 1.340 1.340 1.340 580 +0.00(+0.00%)
Dec 28, 2021 1.400 1.415 1.340 1.340 974 -0.01(-0.74%)
Dec 27, 2021 1.340 1.350 1.340 1.350 1,081 -0.05(-3.57%)
Dec 22, 2021 1.400 1.400 1.400 207 +0.20(+16.67%)
Dec 21, 2021 1.100 1.200 1.100 1.200 2,523 +0.08(+7.14%)
Dec 20, 2021 1.150 1.150 1.120 1.120 2,679 +0.00(+0.00%)
Dec 17, 2021 1.120 1.120 1.120 1.120 6,128 -0.28(-20.00%)
Dec 16, 2021 1.120 1.400 1.120 1.400 2,175 +0.30(+27.26%)
Dec 15, 2021 1.100 1.100 1.100 1.100 265 -0.15(-11.99%)
Dec 14, 2021 1.250 1.250 1.250 1.250 1,108 +0.01(+0.81%)
Dec 13, 2021 1.000 1.240 0.7878 1.240 2,615 +0.24(+24.00%)
Dec 10, 2021 1.000 1.000 1.000 1.000 128 -0.24(-19.35%)
Dec 08, 2021 1.240 1.240 1.240 126 +0.04(+3.33%)
Dec 07, 2021 1.245 1.245 1.200 1.200 300 +0.01(+0.85%)
Dec 06, 2021 1.200 1.200 1.190 1.190 502 -0.26(-17.94%)
Dec 03, 2021 1.450 1.450 1.450 1.450 577 +0.05(+3.57%)
Dec 02, 2021 1.400 1.400 1.400 1.400 623 +0.05(+3.70%)
Dec 01, 2021 1.400 1.500 1.350 1.350 539 -0.30(-18.18%)
Nov 29, 2021 1.650 1.650 1.650 35 +0.00(+0.00%)
Nov 26, 2021 1.500 1.650 1.500 1.650 807 +0.00(+0.00%)
Nov 24, 2021 1.800 1.800 1.650 1.650 8,409 -0.20(-10.81%)
Nov 23, 2021 1.870 1.870 1.850 1.850 8,143 +0.00(+0.00%)
Nov 22, 2021 1.490 1.850 1.490 1.850 12,733 +0.36(+24.16%)
Nov 19, 2021 1.350 1.540 1.280 1.490 8,065 +0.67(+81.71%)
Nov 18, 2021 1.400 1.400 0.7550 0.8200 1,970 +0.11(+16.31%)
Nov 17, 2021 1.430 1.430 0.7050 0.7050 1,861 -0.65(-47.78%)
Nov 16, 2021 1.010 1.430 0.6950 1.350 2,234 +0.34(+33.66%)
Nov 15, 2021 1.010 1.010 1.010 1.010 329 +0.00(+0.00%)
Nov 12, 2021 0.8505 1.010 0.8505 1.010 9,132 +0.00(+0.00%)
Nov 09, 2021 1.010 1.010 0.8525 1.010 1,838 +0.00(+0.00%)
Nov 08, 2021 1.010 1.010 1.000 1.010 1,746 +0.03(+3.06%)
Nov 05, 2021 0.9800 0.9800 0.9800 0.9800 1,670 -0.03(-2.97%)
Nov 04, 2021 0.8375 1.010 0.8375 1.010 576 -0.08(-7.34%)
Nov 03, 2021 0.9499 1.090 0.6600 1.090 2,111 +0.14(+14.76%)
Nov 02, 2021 0.9499 0.9499 0.9498 0.9498 408 +0.05(+5.53%)
Nov 01, 2021 0.9001 0.9001 0.9000 0.9000 903 +0.00(+0.00%)
Oct 28, 2021 0.9000 0.9000 0.9000 96 -0.14(-13.46%)
Oct 27, 2021 1.040 1.040 1.040 1.040 134 +0.02(+1.96%)
Oct 25, 2021 1.020 1.020 1.020 95 +0.01(+0.99%)
Oct 22, 2021 1.010 1.010 1.010 1.010 589 -0.19(-15.83%)
Oct 21, 2021 1.200 1.200 1.200 1.200 1,404 +0.00(+0.00%)
Oct 20, 2021 1.000 1.250 1.000 1.200 1,341 +0.20(+20.00%)
Oct 19, 2021 1.000 1.000 1.000 1.000 1,000 +0.05(+5.26%)
Oct 18, 2021 0.9500 0.9500 0.9500 0.9500 296 +0.02(+2.70%)
Oct 15, 2021 0.9250 0.9250 0.9250 0.9250 501 +0.05(+5.41%)
Oct 14, 2021 1.000 1.000 0.8775 0.8775 3,246 -0.02(-2.50%)
Oct 13, 2021 1.000 1.000 0.9000 0.9000 2,310 -0.10(-10.00%)
Oct 12, 2021 1.090 1.090 0.9950 1.000 1,698 +0.10(+11.11%)
Oct 11, 2021 0.9001 1.100 0.9000 0.9000 4,092 -0.12(-11.76%)
Oct 08, 2021 1.020 1.020 1.020 1.020 308 +0.02(+2.00%)
Oct 07, 2021 1.032 1.032 0.8783 1.000 3,186 -0.00(-0.50%)
Oct 05, 2021 1.005 1.005 1.005 21 -0.05(-4.29%)
Oct 04, 2021 1.000 1.050 1.000 1.050 1,986 +0.10(+10.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.