Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACTHF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.964 | 0.0269 | 2.87% | 0.9519 | 0.965 | 0.933 | 26,874 |
| Jun 13 2024 | 0.9371 | -0.0031 | -0.33% | 0.9402 | 0.95 | 0.93307 | 46,067 |
| Jun 12 2024 | 0.9402 | -0.0298 | -3.07% | 0.97 | 0.9824 | 0.9402 | 56,446 |
| Jun 11 2024 | 0.97 | 0.025 | 2.65% | 0.955 | 0.9941 | 0.9401 | 39,319 |
| Jun 10 2024 | 0.945 | 0.0045 | 0.48% | 0.95 | 0.955 | 0.9274 | 35,820 |
| Jun 07 2024 | 0.9405 | -0.01228 | -1.29% | 0.95 | 0.95 | 0.9405 | 18,319 |
| Jun 06 2024 | 0.952775 | -0.0057 | -0.59% | 0.955 | 0.955 | 0.9455 | 82,786 |
| Jun 05 2024 | 0.95847 | 0.00347 | 0.36% | 0.97 | 0.97 | 0.946 | 54,759 |
| Jun 04 2024 | 0.955 | -0.0132 | -1.36% | 0.967007 | 0.97 | 0.95 | 20,353 |
| Jun 03 2024 | 0.9682 | 0.0042 | 0.44% | 0.97 | 0.97 | 0.964 | 57,007 |
| May 31 2024 | 0.964 | 0.009 | 0.94% | 0.9776 | 0.9861 | 0.96 | 30,238 |
| May 30 2024 | 0.955 | -0.0125 | -1.29% | 1.04 | 1.04 | 0.94674 | 64,382 |
| May 29 2024 | 0.9675 | -0.0163 | -1.66% | 0.978 | 0.9817 | 0.951785 | 68,872 |
| May 28 2024 | 0.9838 | -0.0122 | -1.22% | 0.995 | 1.04 | 0.976516 | 78,266 |
| May 24 2024 | 0.996 | 0.036 | 3.75% | 0.96 | 1.01 | 0.96 | 20,687 |
| May 23 2024 | 0.96 | -0.018 | -1.84% | 0.9753 | 0.98 | 0.96 | 50,927 |
| May 22 2024 | 0.978 | -0.0295 | -2.93% | 1.0063 | 1.02 | 0.9674 | 73,378 |
| May 21 2024 | 1.0075 | -0.03 | -2.66% | 0.9901 | 1.04 | 0.982 | 28,759 |
| May 20 2024 | 1.035 | 0.05 | 5.58% | 1.00 | 1.05 | 0.99 | 47,975 |
| May 17 2024 | 0.9803 | -0.0066 | -0.67% | 0.965 | 0.9822 | 0.9605 | 17,878 |
| May 16 2024 | 0.9869 | 0.05545 | 5.95% | 0.9504 | 0.9964 | 0.94 | 58,415 |
| May 15 2024 | 0.93145 | -0.06855 | -6.86% | 1.03 | 1.03 | 0.92 | 107,798 |
| May 14 2024 | 1.00 | -0.003 | -0.30% | 1.01 | 1.03 | 0.9773 | 56,650 |
| May 13 2024 | 1.003 | 0.00 | -0.20% | 1.0003 | 1.01 | 0.99 | 52,957 |
| May 10 2024 | 1.005 | -0.01 | -0.50% | 1.018 | 1.02 | 1.00 | 11,765 |
| May 09 2024 | 1.01 | 0.01 | 1.00% | 1.00 | 1.04 | 1.00 | 30,660 |
| May 08 2024 | 1.00 | -0.04 | -3.85% | 1.08 | 1.08 | 0.998 | 54,416 |
| May 07 2024 | 1.04 | 0.01 | 1.38% | 1.0599 | 1.06 | 1.023 | 35,694 |
| May 06 2024 | 1.0258 | 0.00 | 0.08% | 1.01 | 1.04 | 1.01 | 113,194 |
| May 03 2024 | 1.025 | 0.01 | 1.49% | 1.02 | 1.03 | 1.02 | 53,055 |
| May 02 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.033 | 1.00 | 153,208 |
| May 01 2024 | 1.01 | -0.01 | -0.57% | 1.03 | 1.03 | 1.0017 | 26,733 |
| Apr 30 2024 | 1.0158 | -0.05 | -4.44% | 1.06 | 1.08 | 0.99585 | 64,157 |
| Apr 29 2024 | 1.063 | -0.02 | -1.57% | 1.09 | 1.09 | 1.05 | 42,169 |
| Apr 26 2024 | 1.08 | 0.03 | 2.86% | 1.065 | 1.08 | 1.058 | 44,887 |
| Apr 25 2024 | 1.05 | -0.04 | -3.67% | 1.10 | 1.10 | 1.05 | 36,838 |
| Apr 24 2024 | 1.09 | 0.01 | 0.93% | 1.09 | 1.10 | 1.0795 | 78,197 |
| Apr 23 2024 | 1.08 | -0.03 | -2.70% | 1.105 | 1.11 | 1.07 | 49,464 |
| Apr 22 2024 | 1.11 | 0.07 | 7.14% | 1.08 | 1.11 | 1.05 | 150,700 |
| Apr 19 2024 | 1.036 | 0.04 | 3.60% | 1.00 | 1.036 | 1.00 | 27,008 |
| Apr 18 2024 | 1.00 | -0.03 | -2.91% | 1.08 | 1.08 | 0.99 | 73,024 |
| Apr 17 2024 | 1.03 | 0.02 | 1.98% | 1.08 | 1.08 | 1.01 | 24,528 |
| Apr 16 2024 | 1.01 | -0.02 | -1.94% | 1.03 | 1.04 | 1.01 | 44,410 |
| Apr 15 2024 | 1.03 | -0.01 | -0.96% | 1.0345 | 1.05 | 1.025 | 23,886 |
| Apr 12 2024 | 1.04 | 0.00 | -0.38% | 1.05 | 1.05 | 1.03 | 74,733 |
| Apr 11 2024 | 1.044 | 0.01 | 1.36% | 1.08 | 1.08 | 1.0285 | 83,156 |
| Apr 10 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.00 | 90,900 |
| Apr 09 2024 | 1.03 | 0.00 | 0.00% | 1.08 | 1.08 | 1.01 | 23,241 |
| Apr 08 2024 | 1.03 | 0.05 | 5.10% | 1.02 | 1.03 | 0.98 | 53,489 |
| Apr 05 2024 | 0.98 | -0.0001 | -0.01% | 0.9893 | 1.02 | 0.9541 | 53,590 |
| Apr 04 2024 | 0.9801 | 0.0076 | 0.78% | 0.978 | 0.9883 | 0.959 | 51,241 |
| Apr 03 2024 | 0.9725 | -0.0175 | -1.77% | 1.00 | 1.00 | 0.96 | 80,238 |
| Apr 02 2024 | 0.99 | -0.03 | -2.94% | 1.02 | 1.0399 | 0.969155 | 125,590 |
| Apr 01 2024 | 1.02 | -0.03 | -2.58% | 1.05 | 1.12 | 1.01 | 97,259 |
| Mar 28 2024 | 1.047 | 0.00 | -0.29% | 1.12 | 1.12 | 1.034 | 112,303 |
| Mar 27 2024 | 1.05 | 0.03 | 2.94% | 1.03 | 1.06 | 1.02 | 274,553 |
| Mar 26 2024 | 1.02 | 0.01 | 0.99% | 1.01 | 1.02 | 1.00 | 47,416 |
| Mar 25 2024 | 1.01 | -0.01 | -0.98% | 1.0136 | 1.02 | 1.00 | 66,828 |
| Mar 22 2024 | 1.02 | 0.01 | 1.19% | 1.02 | 1.02 | 1.01 | 26,545 |
| Mar 21 2024 | 1.008 | -0.02 | -2.14% | 1.03 | 1.03 | 1.00 | 49,796 |
| Mar 20 2024 | 1.03 | 0.01 | 1.18% | 1.01 | 1.03 | 1.00 | 34,551 |
| Mar 19 2024 | 1.018 | 0.00 | 0.39% | 1.02 | 1.02 | 1.00 | 33,559 |
| Mar 18 2024 | 1.014 | 0.00 | 0.40% | 1.02 | 1.03 | 1.014 | 13,889 |
