ACM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.092 | -0.005 | -5.15% | 0.092 | 0.092 | 0.092 | 10,000 |
May 21 2024 | 0.097 | -0.008 | -7.62% | 0.105 | 0.105 | 0.091 | 148,250 |
May 20 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 6,980 |
May 17 2024 | 0.105 | 0.01 | 10.53% | 0.10 | 0.105 | 0.09 | 425,831 |
May 16 2024 | 0.095 | 0.001 | 1.06% | 0.095 | 0.11 | 0.094 | 566,976 |
May 15 2024 | 0.094 | 0.019 | 25.33% | 0.078 | 0.095 | 0.078 | 801,144 |
May 14 2024 | 0.075 | 0.004 | 5.63% | 0.075 | 0.075 | 0.075 | 68,483 |
May 13 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 6,195 |
May 10 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 100,000 |
May 09 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 0.00 |
May 08 2024 | 0.071 | -0.001 | -1.39% | 0.071 | 0.071 | 0.071 | 286,586 |
May 07 2024 | 0.072 | 0.004 | 5.88% | 0.068 | 0.072 | 0.068 | 45,200 |
May 06 2024 | 0.068 | 0.001 | 1.49% | 0.071 | 0.071 | 0.068 | 8,237 |
May 03 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.067 | 0.00 |
May 02 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.067 | 0.00 |
May 01 2024 | 0.067 | -0.005 | -6.94% | 0.07 | 0.07 | 0.067 | 201,601 |
Apr 30 2024 | 0.072 | -0.002 | -2.70% | 0.072 | 0.072 | 0.072 | 20,000 |
Apr 29 2024 | 0.074 | 0.00 | 0.00% | 0.071 | 0.074 | 0.071 | 23,263 |
Apr 26 2024 | 0.074 | -0.004 | -5.13% | 0.077 | 0.077 | 0.074 | 26,000 |
Apr 24 2024 | 0.078 | 0.016 | 25.81% | 0.064 | 0.079 | 0.064 | 251,674 |
Apr 23 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 162,936 |
Apr 22 2024 | 0.062 | 0.001 | 1.64% | 0.061 | 0.062 | 0.061 | 103,629 |
Apr 19 2024 | 0.061 | -0.002 | -3.17% | 0.063 | 0.063 | 0.06 | 42,334 |
Apr 18 2024 | 0.063 | -0.002 | -3.08% | 0.065 | 0.066 | 0.0605 | 662,143 |
Apr 17 2024 | 0.065 | -0.001 | -1.52% | 0.067 | 0.067 | 0.065 | 12,988 |
Apr 16 2024 | 0.066 | -0.006 | -8.33% | 0.072 | 0.072 | 0.066 | 64,206 |
Apr 15 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
Apr 12 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
Apr 11 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
Apr 10 2024 | 0.072 | 0.006 | 9.09% | 0.07 | 0.072 | 0.07 | 108,281 |
Apr 09 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 66,817 |
Apr 08 2024 | 0.066 | 0.004 | 6.45% | 0.065 | 0.066 | 0.065 | 91,380 |
Apr 05 2024 | 0.062 | -0.002 | -3.13% | 0.062 | 0.062 | 0.061 | 50,057 |
Apr 04 2024 | 0.064 | -0.002 | -3.03% | 0.066 | 0.066 | 0.064 | 24,638 |
Apr 03 2024 | 0.066 | -0.002 | -2.94% | 0.067 | 0.067 | 0.065 | 30,000 |
Apr 02 2024 | 0.068 | -0.003 | -4.23% | 0.07 | 0.07 | 0.068 | 35,542 |
Mar 28 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 0.00 |
Mar 27 2024 | 0.071 | -0.002 | -2.74% | 0.071 | 0.071 | 0.071 | 29,000 |
Mar 26 2024 | 0.073 | -0.006 | -7.59% | 0.072 | 0.073 | 0.072 | 94,170 |
Mar 25 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0.00 |
Mar 22 2024 | 0.079 | 0.005 | 6.76% | 0.074 | 0.079 | 0.074 | 10,026 |
Mar 21 2024 | 0.074 | -0.004 | -5.13% | 0.075 | 0.075 | 0.071 | 69,271 |
Mar 20 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.078 | 0.00 |
Mar 19 2024 | 0.078 | -0.004 | -4.88% | 0.083 | 0.083 | 0.078 | 81,313 |
Mar 18 2024 | 0.082 | 0.001 | 1.23% | 0.082 | 0.082 | 0.082 | 20,000 |
Mar 15 2024 | 0.081 | 0.00 | 0.00% | 0.081 | 0.081 | 0.081 | 0.00 |
Mar 14 2024 | 0.081 | -0.002 | -2.41% | 0.081 | 0.081 | 0.081 | 1,434 |
Mar 13 2024 | 0.083 | -0.001 | -1.19% | 0.084 | 0.084 | 0.083 | 46,118 |
Mar 12 2024 | 0.084 | -0.001 | -1.18% | 0.086 | 0.086 | 0.083 | 100,380 |
Mar 11 2024 | 0.085 | -0.002 | -2.30% | 0.087 | 0.087 | 0.085 | 79,000 |
Mar 07 2024 | 0.087 | -0.003 | -3.33% | 0.089 | 0.089 | 0.087 | 100,100 |
Mar 06 2024 | 0.09 | 0.002 | 2.27% | 0.089 | 0.09 | 0.089 | 43,095 |
Mar 05 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 0.00 |
Mar 04 2024 | 0.088 | 0.001 | 1.15% | 0.087 | 0.088 | 0.087 | 30,499 |
Mar 03 2024 | 0.087 | -0.001 | -1.14% | 0.087 | 0.087 | 0.087 | 49,205 |
Feb 29 2024 | 0.088 | -0.001 | -1.12% | 0.09 | 0.092 | 0.088 | 161,651 |
Feb 28 2024 | 0.089 | 0.001 | 1.14% | 0.09 | 0.092 | 0.089 | 39,878 |
Feb 27 2024 | 0.088 | -0.006 | -6.38% | 0.094 | 0.094 | 0.088 | 125,664 |
Feb 26 2024 | 0.094 | -0.006 | -6.00% | 0.095 | 0.096 | 0.094 | 53,335 |
Feb 25 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0.00 |
Feb 22 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0.00 |