Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,901.09 +1,758.16 (+2.70%) CMC Crypto 200
1,366.14 -7.70 (-0.56%)
American Clean Resources Group, Inc. (ACRG)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:40PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 15 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 14 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 13 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 10 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| 09 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 08 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 300 |
| 07 May 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 06 May 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 03 May 2024 | 9.00 | 9.99 | 9.00 | 9.99 | 9.99 | 400 |
| 02 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 01 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 100 |
| 30 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 29 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 26 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 25 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 200 |
| 24 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 23 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 22 Apr 2024 | 9.05 | 9.08 | 9.05 | 9.08 | 9.08 | 900 |
| 19 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,200 |
| 17 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 16 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 15 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 12 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 11 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 10 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 600 |
| 09 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 08 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 05 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 04 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1,000 |
| 03 Apr 2024 | 8.25 | 11.24 | 8.25 | 11.15 | 11.15 | 2,700 |
| 02 Apr 2024 | 11.25 | 11.25 | 11.10 | 11.10 | 11.10 | 3,400 |
| 01 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1,900 |
| 28 Mar 2024 | 10.93 | 11.26 | 10.91 | 11.25 | 11.25 | 12,000 |
| 27 Mar 2024 | 10.10 | 10.91 | 10.10 | 10.91 | 10.91 | 500 |
| 26 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 25 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 22 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 21 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 200 |
| 20 Mar 2024 | 10.10 | 10.49 | 10.10 | 10.49 | 10.49 | 1,500 |
| 19 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 18 Mar 2024 | 9.70 | 10.05 | 9.70 | 10.05 | 10.05 | 200 |
| 15 Mar 2024 | 9.00 | 9.54 | 9.00 | 9.54 | 9.54 | 3,300 |
| 14 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1,000 |
| 13 Mar 2024 | 8.74 | 9.00 | 8.35 | 8.92 | 8.92 | 21,600 |
| 12 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 11 Mar 2024 | 9.19 | 9.30 | 9.19 | 9.30 | 9.30 | 900 |
| 08 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 07 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 06 Mar 2024 | 8.81 | 9.96 | 8.81 | 9.00 | 9.00 | 2,900 |
| 05 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 04 Mar 2024 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | 800 |
| 01 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 29 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 28 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 500 |
| 27 Feb 2024 | 9.32 | 9.55 | 9.32 | 9.55 | 9.55 | 2,100 |
| 26 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 23 Feb 2024 | 8.50 | 9.40 | 8.50 | 9.25 | 9.25 | 5,300 |
| 22 Feb 2024 | 8.00 | 8.61 | 7.76 | 8.50 | 8.50 | 2,900 |
| 21 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 20 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 16 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 15 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 14 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 13 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 12 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 09 Feb 2024 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 7,700 |
| 08 Feb 2024 | 6.48 | 8.00 | 6.00 | 8.00 | 8.00 | 2,700 |
| 07 Feb 2024 | 7.20 | 7.20 | 7.01 | 7.01 | 7.01 | 1,200 |
| 06 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 800 |
| 05 Feb 2024 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | 1,300 |
| 02 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 01 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 31 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 30 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 29 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 26 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 25 Jan 2024 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | 300 |
| 24 Jan 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 23 Jan 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 400 |
| 22 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 19 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
| 18 Jan 2024 | 7.88 | 7.88 | 7.07 | 7.60 | 7.60 | 6,300 |
| 17 Jan 2024 | 9.50 | 9.50 | 8.00 | 8.00 | 8.00 | 500 |
| 16 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 300 |
| 12 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 11 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 10 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 09 Jan 2024 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | 5,300 |
| 08 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 05 Jan 2024 | 8.47 | 8.50 | 8.32 | 8.50 | 8.50 | 600 |
| 04 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 03 Jan 2024 | 8.00 | 8.50 | 7.80 | 8.50 | 8.50 | 1,300 |
| 02 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 7,500 |
| 29 Dec 2023 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 4,500 |
| 28 Dec 2023 | 8.74 | 8.74 | 7.75 | 8.50 | 8.50 | 2,800 |
| 27 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 300 |
| 26 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 22 Dec 2023 | 8.74 | 10.00 | 8.74 | 10.00 | 10.00 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.