American Clean Resources Group, Inc. (ACRG)
OTCMKTS · Delayed Price · Currency is USD
4.010
0.00 (0.00%)
At close: May 27, 2026
ACRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.25 | 4.25 | 4.10 | 4.10 | 4.10 | 2.24% | 530 |
| May 27, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -19.80% | 241 |
| May 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 25.00% | 212 |
| May 19, 2026 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -33.33% | 500 |
| May 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 50.00% | 125 |
| May 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -50.00% | 1,000 |
| May 13, 2026 | 8.00 | 8.00 | 4.00 | 8.00 | 8.00 | - | 1,563 |
| May 12, 2026 | 8.00 | 8.00 | 4.00 | 8.00 | 8.00 | 100.00% | 2,764 |
| May 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -33.33% | 117 |
| May 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 276 |
| May 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 50.00% | 220 |
| May 6, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -33.33% | 2,290 |
| May 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | 500 |
| Apr 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 37.50% | 360 |
| Apr 24, 2026 | 9.00 | 9.00 | 4.00 | 4.00 | 4.00 | -28.57% | 2,500 |
| Apr 23, 2026 | 5.60 | 5.60 | 4.00 | 5.60 | 5.60 | -13.85% | 1,702 |
| Apr 16, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 600 |
| Apr 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.00% | 400 |
| Apr 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -25.00% | 100 |
| Apr 2, 2026 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | - | 2,775 |
| Apr 1, 2026 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | -0.12% | 14,516 |
| Mar 30, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -16.48% | 2,020 |
| Mar 27, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 19.88% | 300 |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 334 |
| Mar 23, 2026 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | -0.12% | 2,505 |
| Mar 20, 2026 | 9.50 | 9.50 | 8.01 | 8.01 | 8.01 | 0.12% | 2,311 |
| Mar 16, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -0.37% | 1,573 |
| Mar 13, 2026 | 8.50 | 8.50 | 8.03 | 8.03 | 8.03 | -3.83% | 1,518 |
| Mar 11, 2026 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | 3.73% | 1,700 |
| Mar 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 150 |
| Mar 5, 2026 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | -11.11% | 500 |
| Mar 4, 2026 | 8.01 | 9.00 | 8.01 | 9.00 | 9.00 | 12.36% | 683 |
| Feb 27, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.25% | 1,550 |
| Feb 24, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 59.80% | 200 |
| Feb 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.67% | 540 |
| Feb 20, 2026 | 6.00 | 6.00 | 3.10 | 6.00 | 6.00 | -12.66% | 4,035 |
| Feb 17, 2026 | 8.00 | 8.00 | 6.87 | 6.87 | 6.87 | -21.49% | 300 |
| Feb 13, 2026 | 12.00 | 12.00 | 8.75 | 8.75 | 8.75 | -20.45% | 2,316 |
| Feb 12, 2026 | 9.25 | 11.00 | 8.75 | 11.00 | 11.00 | 18.92% | 810 |
| Feb 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -7.50% | 1,010 |
| Feb 9, 2026 | 9.90 | 10.00 | 9.80 | 10.00 | 10.00 | 8.70% | 640 |
| Feb 6, 2026 | 9.39 | 9.50 | 8.85 | 9.20 | 9.20 | 3.37% | 4,700 |
| Feb 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -11.00% | 100 |
| Feb 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,188 |
| Jan 30, 2026 | 8.85 | 10.00 | 8.85 | 10.00 | 10.00 | 3.09% | 450 |
| Jan 29, 2026 | 10.00 | 12.00 | 9.70 | 9.70 | 9.70 | -3.00% | 650 |
| Jan 28, 2026 | 8.16 | 10.00 | 3.00 | 10.00 | 10.00 | 14.42% | 1,434 |
| Jan 27, 2026 | 8.00 | 8.74 | 8.00 | 8.74 | 8.74 | 4.67% | 338 |
| Jan 26, 2026 | 9.25 | 9.95 | 8.30 | 8.35 | 8.35 | -16.50% | 2,397 |
| Jan 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 19.76% | 100 |