Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,138.45 +4.20 (+0.01%) CMC Crypto 200
1,404.06 -13.82 (-0.97%)
American Clean Resources Group, Inc. (ACRG)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:51PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| 13 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 12 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 11 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 10 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 300 |
| 07 Jun 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 06 Jun 2024 | 9.45 | 9.45 | 9.34 | 9.34 | 9.34 | 500 |
| 05 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 04 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
| 03 Jun 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 31 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 30 May 2024 | 9.00 | 9.38 | 8.88 | 9.38 | 9.38 | 1,000 |
| 29 May 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 100 |
| 28 May 2024 | 9.50 | 9.50 | 9.38 | 9.38 | 9.38 | 600 |
| 24 May 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 23 May 2024 | 7.00 | 9.49 | 7.00 | 9.37 | 9.37 | 1,100 |
| 22 May 2024 | 8.75 | 9.02 | 8.75 | 9.02 | 9.02 | 2,600 |
| 21 May 2024 | 8.75 | 8.75 | 8.63 | 8.75 | 8.75 | 3,000 |
| 20 May 2024 | 9.00 | 9.49 | 8.81 | 9.00 | 9.00 | 500 |
| 17 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 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 | - |
| *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.