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:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| May 09, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| May 08, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 300 |
| May 07, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| May 06, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| May 03, 2024 | 9.00 | 9.99 | 9.00 | 9.99 | 9.99 | 400 |
| May 02, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| May 01, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 100 |
| Apr 30, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| Apr 29, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| Apr 26, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| Apr 25, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 200 |
| Apr 24, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| Apr 23, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| Apr 22, 2024 | 9.05 | 9.08 | 9.05 | 9.08 | 9.08 | 900 |
| Apr 19, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,200 |
| Apr 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 10, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 600 |
| Apr 09, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 08, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| Apr 05, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Apr 04, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1,000 |
| Apr 03, 2024 | 8.25 | 11.24 | 8.25 | 11.15 | 11.15 | 2,700 |
| Apr 02, 2024 | 11.25 | 11.25 | 11.10 | 11.10 | 11.10 | 3,400 |
| Apr 01, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1,900 |
| Mar 28, 2024 | 10.93 | 11.26 | 10.91 | 11.25 | 11.25 | 12,000 |
| Mar 27, 2024 | 10.10 | 10.91 | 10.10 | 10.91 | 10.91 | 500 |
| Mar 26, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Mar 25, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Mar 22, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Mar 21, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 200 |
| Mar 20, 2024 | 10.10 | 10.49 | 10.10 | 10.49 | 10.49 | 1,500 |
| Mar 19, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Mar 18, 2024 | 9.70 | 10.05 | 9.70 | 10.05 | 10.05 | 200 |
| Mar 15, 2024 | 9.00 | 9.54 | 9.00 | 9.54 | 9.54 | 3,300 |
| Mar 14, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1,000 |
| Mar 13, 2024 | 8.74 | 9.00 | 8.35 | 8.92 | 8.92 | 21,600 |
| Mar 12, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Mar 11, 2024 | 9.19 | 9.30 | 9.19 | 9.30 | 9.30 | 900 |
| Mar 08, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 07, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 06, 2024 | 8.81 | 9.96 | 8.81 | 9.00 | 9.00 | 2,900 |
| Mar 05, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Mar 04, 2024 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | 800 |
| Mar 01, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Feb 29, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Feb 28, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 500 |
| Feb 27, 2024 | 9.32 | 9.55 | 9.32 | 9.55 | 9.55 | 2,100 |
| Feb 26, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Feb 23, 2024 | 8.50 | 9.40 | 8.50 | 9.25 | 9.25 | 5,300 |
| Feb 22, 2024 | 8.00 | 8.61 | 7.76 | 8.50 | 8.50 | 2,900 |
| Feb 21, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Feb 20, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Feb 16, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Feb 15, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Feb 14, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Feb 13, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Feb 12, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Feb 09, 2024 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 7,700 |
| Feb 08, 2024 | 6.48 | 8.00 | 6.00 | 8.00 | 8.00 | 2,700 |
| Feb 07, 2024 | 7.20 | 7.20 | 7.01 | 7.01 | 7.01 | 1,200 |
| Feb 06, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 800 |
| Feb 05, 2024 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | 1,300 |
| Feb 02, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 01, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 31, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 29, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 26, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 25, 2024 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | 300 |
| Jan 24, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Jan 23, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 400 |
| Jan 22, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jan 19, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
| Jan 18, 2024 | 7.88 | 7.88 | 7.07 | 7.60 | 7.60 | 6,300 |
| Jan 17, 2024 | 9.50 | 9.50 | 8.00 | 8.00 | 8.00 | 500 |
| Jan 16, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 300 |
| Jan 12, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 10, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 09, 2024 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | 5,300 |
| Jan 08, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jan 05, 2024 | 8.47 | 8.50 | 8.32 | 8.50 | 8.50 | 600 |
| Jan 04, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jan 03, 2024 | 8.00 | 8.50 | 7.80 | 8.50 | 8.50 | 1,300 |
| Jan 02, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 7,500 |
| Dec 29, 2023 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 4,500 |
| Dec 28, 2023 | 8.74 | 8.74 | 7.75 | 8.50 | 8.50 | 2,800 |
| Dec 27, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 300 |
| Dec 26, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 22, 2023 | 8.74 | 10.00 | 8.74 | 10.00 | 10.00 | 1,100 |
| Dec 21, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 20, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 19, 2023 | 12.05 | 12.05 | 8.00 | 10.00 | 10.00 | 3,700 |
| Dec 18, 2023 | 10.32 | 12.03 | 10.32 | 12.03 | 12.03 | 5,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.