American Clean Resources Group, Inc. (ACRG)
OTCMKTS
· Delayed Price · Currency is USD
5.05
0.00 (0.00%)
At close: Oct 24, 2024
ACRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 5.05 | 5.05 | 0.00 | 5.05 | 5.05 | - | 3,515 |
| Oct 21, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 522 |
| Oct 17, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 134 |
| Oct 16, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -42.29% | 1,075 |
| Jul 31, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.45% | 101 |
| Jul 15, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 36.95% | 100 |
| Jul 12, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 306 |
| Jul 11, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -27.14% | 442 |
| Jul 5, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 40.25% | 110 |
| Jul 2, 2024 | 6.40 | 6.41 | 6.40 | 6.41 | 6.41 | -25.03% | 229 |
| Jul 1, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.64% | 100 |
| Jun 27, 2024 | 8.44 | 8.44 | 8.25 | 8.25 | 8.25 | 26.92% | 200 |
| Jun 25, 2024 | 6.88 | 8.60 | 6.38 | 6.50 | 6.50 | -10.34% | 3,452 |
| Jun 24, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.23% | 438 |
| Jun 18, 2024 | 8.00 | 8.00 | 7.65 | 7.65 | 7.65 | -4.37% | 574 |
| Jun 14, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | 100 |
| Jun 10, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -8.95% | 250 |
| Jun 6, 2024 | 9.45 | 9.45 | 9.34 | 9.34 | 9.34 | 9.84% | 500 |
| Jun 4, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -9.38% | 200 |
| May 30, 2024 | 9.00 | 9.38 | 8.88 | 9.38 | 9.38 | - | 950 |
| May 28, 2024 | 9.50 | 9.50 | 9.38 | 9.38 | 9.38 | 0.10% | 600 |
| May 23, 2024 | 7.00 | 9.49 | 7.00 | 9.37 | 9.37 | 3.89% | 1,125 |
| May 22, 2024 | 8.75 | 9.02 | 8.75 | 9.02 | 9.02 | 3.09% | 2,552 |
| May 21, 2024 | 8.75 | 8.75 | 8.63 | 8.75 | 8.75 | -2.78% | 3,000 |
| May 20, 2024 | 9.00 | 9.49 | 8.81 | 9.00 | 9.00 | -5.26% | 530 |
| May 8, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.90% | 255 |
| May 3, 2024 | 9.00 | 9.99 | 9.00 | 9.99 | 9.99 | 10.39% | 350 |
| May 1, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.33% | 100 |
| Apr 25, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | 180 |
| Apr 22, 2024 | 9.05 | 9.08 | 9.05 | 9.08 | 9.08 | -9.20% | 850 |
| Apr 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 1,195 |
| Apr 10, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 618 |
| Apr 8, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.22% | 100 |
| Apr 4, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.90% | 1,007 |
| Apr 3, 2024 | 8.25 | 11.24 | 8.25 | 11.15 | 11.15 | 0.45% | 2,719 |
| Apr 2, 2024 | 11.25 | 11.25 | 11.10 | 11.10 | 11.10 | -1.33% | 3,383 |
| Apr 1, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 1,918 |
| Mar 28, 2024 | 10.93 | 11.26 | 10.91 | 11.25 | 11.25 | 3.12% | 11,966 |
| Mar 27, 2024 | 10.10 | 10.91 | 10.10 | 10.91 | 10.91 | 1.02% | 458 |
| Mar 21, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.96% | 200 |
| Mar 20, 2024 | 10.10 | 10.49 | 10.10 | 10.49 | 10.49 | 4.38% | 1,485 |
| Mar 18, 2024 | 9.70 | 10.05 | 9.70 | 10.05 | 10.05 | 5.35% | 215 |
| Mar 15, 2024 | 9.00 | 9.54 | 9.00 | 9.54 | 9.54 | 10.93% | 3,325 |
| Mar 14, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.63% | 1,000 |
| Mar 13, 2024 | 8.74 | 9.00 | 8.35 | 8.92 | 8.92 | -4.04% | 21,556 |
| Mar 11, 2024 | 9.19 | 9.30 | 9.19 | 9.30 | 9.30 | 3.33% | 942 |
| Mar 6, 2024 | 8.81 | 9.96 | 8.81 | 9.00 | 9.00 | 9.09% | 2,853 |
| Mar 4, 2024 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | -13.61% | 753 |
| Feb 28, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 454 |
| Feb 27, 2024 | 9.32 | 9.55 | 9.32 | 9.55 | 9.55 | 3.24% | 2,100 |
| Feb 23, 2024 | 8.50 | 9.30 | 8.50 | 9.25 | 9.25 | 8.82% | 5,305 |
| Feb 22, 2024 | 8.00 | 8.61 | 7.76 | 8.50 | 8.50 | - | 2,900 |
| Feb 9, 2024 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 6.25% | 7,711 |
| Feb 8, 2024 | 6.48 | 8.00 | 6.00 | 8.00 | 8.00 | 14.12% | 2,744 |
| Feb 7, 2024 | 7.20 | 7.20 | 7.01 | 7.01 | 7.01 | -2.64% | 1,151 |
| Feb 6, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 821 |
| Feb 5, 2024 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | 2.86% | 1,326 |
| Jan 25, 2024 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -0.43% | 317 |
| Jan 23, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -3.03% | 434 |
| Jan 19, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.61% | 100 |
| Jan 18, 2024 | 7.88 | 7.88 | 7.07 | 7.60 | 7.60 | -5.00% | 6,311 |
| Jan 17, 2024 | 9.50 | 9.50 | 8.00 | 8.00 | 8.00 | -5.33% | 512 |
| Jan 16, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -6.11% | 333 |
| Jan 9, 2024 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | 5.88% | 5,330 |
| Jan 5, 2024 | 8.47 | 8.50 | 8.33 | 8.50 | 8.50 | - | 600 |
| Jan 3, 2024 | 8.00 | 8.50 | 7.80 | 8.50 | 8.50 | -5.56% | 1,336 |
| Jan 2, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | 7,487 |
| Dec 29, 2023 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 17.65% | 4,482 |
| Dec 28, 2023 | 8.74 | 8.74 | 7.75 | 8.50 | 8.50 | -10.53% | 2,834 |
| Dec 27, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 270 |
| Dec 22, 2023 | 8.74 | 10.00 | 8.74 | 10.00 | 10.00 | - | 1,100 |
| Dec 19, 2023 | 12.05 | 12.05 | 8.00 | 10.00 | 10.00 | -16.87% | 3,664 |
| Dec 18, 2023 | 10.32 | 12.03 | 10.32 | 12.03 | 12.03 | 13.49% | 5,443 |
| Dec 15, 2023 | 9.50 | 10.60 | 9.50 | 10.60 | 10.60 | 1.92% | 2,100 |
| Dec 14, 2023 | 7.31 | 10.50 | 7.31 | 10.40 | 10.40 | 4.10% | 1,662 |
| Dec 12, 2023 | 8.89 | 9.99 | 8.69 | 9.99 | 9.99 | 11.00% | 882 |
| Dec 11, 2023 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -6.25% | 400 |
| Dec 8, 2023 | 9.50 | 9.60 | 9.31 | 9.60 | 9.60 | 1.05% | 349 |
| Dec 7, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | 500 |
| Dec 5, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 401 |
| Dec 1, 2023 | 6.51 | 9.45 | 6.51 | 9.45 | 9.45 | - | 541 |
| Nov 28, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 320 |
| Nov 15, 2023 | 8.00 | 9.45 | 7.96 | 9.45 | 9.45 | - | 850 |
| Nov 10, 2023 | 9.09 | 9.45 | 9.00 | 9.45 | 9.45 | 35.00% | 902 |
| Nov 9, 2023 | 7.75 | 7.75 | 6.50 | 7.00 | 7.00 | -19.54% | 917 |
| Nov 8, 2023 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -3.33% | 815 |
| Nov 3, 2023 | 9.06 | 9.06 | 8.05 | 9.00 | 9.00 | 14.36% | 701 |
| Nov 2, 2023 | 8.50 | 8.50 | 7.87 | 7.87 | 7.87 | -7.74% | 1,250 |
| Nov 1, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -6.78% | 106 |
| Oct 30, 2023 | 9.48 | 9.48 | 9.15 | 9.15 | 9.15 | -2.64% | 341 |
| Oct 27, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.71% | 266 |
| Oct 26, 2023 | 9.28 | 9.28 | 9.15 | 9.15 | 9.15 | - | 1,214 |
| Oct 25, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | 200 |
| Oct 24, 2023 | 8.92 | 9.00 | 8.92 | 9.00 | 9.00 | - | 500 |
| Oct 23, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.75% | 300 |
| Oct 19, 2023 | 8.95 | 8.95 | 6.70 | 8.68 | 8.68 | -2.53% | 2,119 |
| Oct 18, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 100 |
| Oct 13, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | 400 |
| Oct 12, 2023 | 8.45 | 9.00 | 8.45 | 8.80 | 8.80 | 3.65% | 700 |
| Oct 11, 2023 | 8.45 | 8.55 | 8.45 | 8.49 | 8.49 | 0.47% | 365 |