Australia markets open in 6 hours 4 minutes

AdvanceTC Limited (ATCLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.09990.0000 (0.00%)
At close: 03:16PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.09990.09990.09990.09990.0999-
22 Sept 20220.06100.09990.06100.09990.099910,200
21 Sept 20220.02190.03000.02190.03000.030017,200
20 Sept 20220.10000.12000.05500.12000.120050,906
19 Sept 20220.02550.02550.02550.02550.0255-
16 Sept 20220.02550.02550.02550.02550.0255-
15 Sept 20220.02550.02550.02550.02550.0255-
14 Sept 20220.03000.03000.02550.02550.025567,435
13 Sept 20220.03270.03270.03270.03270.032732,621
12 Sept 20220.06630.06630.06630.06630.0663-
09 Sept 20220.06630.06630.06630.06630.0663-
08 Sept 20220.06630.06630.06630.06630.0663-
07 Sept 20220.06630.06630.06630.06630.0663-
06 Sept 20220.09320.09990.06630.06630.06633,048
02 Sept 20220.03270.03270.03270.03270.0327-
01 Sept 20220.03270.03270.03270.03270.0327-
31 Aug 20220.03270.03270.03270.03270.0327-
30 Aug 20220.03270.03270.03270.03270.0327-
29 Aug 20220.03270.03270.03270.03270.0327-
26 Aug 20220.03270.03270.03270.03270.0327-
25 Aug 20220.03270.03270.03270.03270.0327-
24 Aug 20220.03270.03270.03270.03270.03271,002
23 Aug 20220.05000.05000.05000.05000.0500-
22 Aug 20220.05000.05000.05000.05000.0500-
19 Aug 20220.05000.05000.05000.05000.0500-
18 Aug 20220.05000.05000.05000.05000.0500-
17 Aug 20220.05000.05000.05000.05000.0500-
16 Aug 20220.07240.07240.05000.05000.05002,100
15 Aug 20220.07240.07240.07240.07240.07242,000
12 Aug 20220.05000.05000.05000.05000.05003,000
11 Aug 20220.05000.05000.05000.05000.0500140,361
10 Aug 20220.07850.07850.05000.05000.0500124,157
09 Aug 20220.08000.08000.08000.08000.0800500
08 Aug 20220.05300.05300.05300.05300.05302,600
05 Aug 20220.05000.05000.05000.05000.050027,780
04 Aug 20220.05000.05000.05000.05000.050033,000
03 Aug 20220.05100.05100.05000.05000.0500110,425
02 Aug 20220.05000.05000.05000.05000.0500200,000
01 Aug 20220.04500.04500.04500.04500.0450-
29 July 20220.09990.09990.04500.04500.045065,252
28 July 20220.09990.09990.09990.09990.09995,503
27 July 20220.07990.07990.07990.07990.0799-
26 July 20220.07990.07990.07990.07990.07991,500
25 July 20220.07410.07410.05100.05100.05107,540
22 July 20220.05000.05000.05000.05000.050054,648
21 July 20220.06000.06000.06000.06000.0600-
20 July 20220.06000.06000.06000.06000.0600-
19 July 20220.06000.06000.06000.06000.0600-
18 July 20220.06060.06060.06000.06000.060017,470
15 July 20220.07000.07000.07000.07000.070010,000
14 July 20220.07000.07000.07000.07000.07002,300
13 July 20220.05500.05500.05500.05500.0550-
12 July 20220.05500.05500.05500.05500.0550-
11 July 20220.05500.05500.05500.05500.0550-
08 July 20220.07000.07000.05500.05500.05503,675
07 July 20220.08000.08000.05000.05000.05002,125
06 July 20220.04720.05000.02290.05000.05003,500
05 July 20220.05000.05000.02100.02100.021011,201
01 July 20220.08000.08000.03500.04700.04708,311
30 June 20220.06000.08000.01580.05000.050073,687
29 June 20220.09860.09860.09860.09860.0986-
28 June 20220.09990.09990.09860.09860.09869,435
27 June 20220.12000.12000.05000.05000.050079,717
24 June 20220.13600.13600.13600.13600.1360-
23 June 20220.10610.13600.10610.13600.13602,700
22 June 20220.16000.16000.16000.16000.1600-
21 June 20220.16000.16000.16000.16000.1600-
17 June 20220.15400.16000.15400.16000.1600550
16 June 20220.12840.12840.12840.12840.1284-
15 June 20220.12000.12840.12000.12840.12845,150
14 June 20220.13400.13400.12000.12000.12008,105
13 June 20220.12000.17000.12000.16000.160039,150
10 June 20220.18800.21000.18000.21000.21005,087
09 June 20220.20000.20000.20000.20000.2000-
08 June 20220.20000.20000.20000.20000.20008,000
07 June 20220.10000.22000.10000.22000.22008,450
06 June 20220.20200.20200.20000.20000.200010,003
03 June 20220.20000.21000.20000.21000.210010,520
02 June 20220.22450.22450.20000.20000.2000265,600
01 June 20220.20000.20000.20000.20000.2000-
31 May 20220.24500.24900.19500.20000.200063,708
27 May 20220.16000.16000.16000.16000.1600156
26 May 20220.20500.24900.20500.24900.249025,035
25 May 20220.21500.23900.21500.23900.239012,010
24 May 20220.21000.24900.20290.24900.249012,000
23 May 20220.15670.24900.15670.24900.249013,166
20 May 20220.20410.24900.20000.24900.249031,000
19 May 20220.24000.24000.24000.24000.2400-
18 May 20220.24000.24000.24000.24000.2400-
17 May 20220.24000.24000.24000.24000.2400-
16 May 20220.24000.24000.22010.24000.24003,814
13 May 20220.24000.24000.20010.24000.240010,500
12 May 20220.24000.25000.22510.25000.250051,802
11 May 20220.24750.24750.24000.24000.240015,889
10 May 20220.25000.25000.25000.25000.2500100
09 May 20220.24550.25000.24550.25000.25002,969
06 May 20220.25000.25000.25000.25000.250038,300
05 May 20220.25000.25000.25000.25000.250049,800
04 May 20220.24750.25000.24750.25000.25008,225
03 May 20220.25000.25000.24500.24500.245044,825
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...