Australia markets open in 5 hours 27 minutes

AdvanceTC Limited (ATCLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.9200-0.0800 (-8.00%)
As of 1:16PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 July 20211.00001.00000.92000.92000.92007,687
28 July 20211.00001.00000.92001.00001.00005,050
27 July 20211.13001.13000.72001.00001.000020,573
26 July 20211.13001.13001.13001.13001.13001,050
23 July 20211.12001.14000.98001.13001.130019,095
22 July 20210.96001.13000.96001.13001.1300778
21 July 20211.12001.12001.12001.12001.1200-
20 July 20211.12001.13001.12001.12001.120010,590
19 July 20211.13001.13001.13001.13001.1300452
16 July 20210.99001.10000.99001.10001.10008,990
15 July 20211.00001.00000.92000.92000.9200510
14 July 20211.14001.14001.14001.14001.14004,150
13 July 20211.25001.25001.05001.15001.150016,575
12 July 20211.10001.20001.10001.19001.190026,350
09 July 20211.23001.24001.19001.24001.240028,167
08 July 20211.23001.24001.23001.24001.24007,302
07 July 20211.24001.24001.12001.24001.24006,503
06 July 20211.18001.25001.18001.25001.250018,938
02 July 20211.20001.20001.20001.20001.20003,836
01 July 20211.23001.24001.09001.20001.200020,262
30 June 20211.15001.24001.15001.24001.24003,498
29 June 20211.10001.10001.10001.10001.10004,000
28 June 20211.10001.10001.10001.10001.1000830
25 June 20211.27001.27001.27001.27001.2700-
24 June 20211.33501.33501.26501.27001.270012,725
23 June 20211.23001.23001.23001.23001.230011,508
22 June 20211.23001.23000.92001.23001.230012,440
21 June 20211.07921.24001.07921.24001.240010,800
18 June 20211.27001.27001.25001.25001.25005,000
17 June 20211.32001.32000.92000.92000.920012,100
16 June 20211.30001.35000.98101.32001.32002,700
15 June 20210.92001.12000.92001.09001.09002,220
14 June 20211.31001.32001.31001.31001.31009,000
11 June 20211.30001.33001.30001.32001.32008,100
10 June 20211.39001.39001.30001.30001.3000550
09 June 20211.40001.40001.40001.40001.4000120
08 June 20211.20001.44001.14011.43001.43002,700
07 June 20211.27001.44001.27001.44001.44001,092
04 June 20211.38501.44001.37001.44001.440045,600
03 June 20211.10001.39001.10001.38001.38009,858
02 June 20211.40001.41001.39001.39001.39004,707
01 June 20211.74501.74501.37001.39001.39004,030
28 May 20211.37001.37001.37001.37001.37001,900
27 May 20211.35001.37001.34001.37001.37008,010
26 May 20211.10001.35001.10001.34001.34006,644
25 May 20211.33001.35001.32001.34001.34005,800
24 May 20211.28001.31001.28001.31001.31005,800
21 May 20211.34001.39001.26001.28001.280019,200
20 May 20211.30001.36001.10001.33001.330028,741
19 May 20211.40001.42000.92001.31001.310011,811
18 May 20211.31001.40001.30001.40001.400010,591
17 May 20211.30001.30001.30001.30001.3000300
14 May 20211.26001.30001.26001.30001.300014,750
13 May 20211.31001.31001.17001.25001.25003,601
12 May 20211.32001.32001.32001.32001.3200-
11 May 20211.32001.32001.32001.32001.320012,200
10 May 20211.31001.32001.30001.32001.320012,766
07 May 20211.30001.31001.30001.30001.300014,426
06 May 20211.26001.31001.25001.30001.300036,560
05 May 20211.23001.25001.23001.25001.25007,040
04 May 20211.23001.23001.23001.23001.23002,701
03 May 20211.21001.22001.20001.22001.22006,990
30 Apr 20211.19001.21001.19001.21001.210042,545
29 Apr 20211.18001.19001.18001.18001.18001,200
28 Apr 20211.18001.18001.18001.18001.1800-
27 Apr 20211.18001.18001.18001.18001.18006,001
26 Apr 20211.18001.18001.17001.18001.180013,306
23 Apr 20211.18001.18001.18001.18001.18001,050
22 Apr 20211.16001.16001.16001.16001.1600800
21 Apr 20211.16001.16001.16001.16001.16001,200
20 Apr 20211.16001.16001.16001.16001.1600-
19 Apr 20211.16001.16001.16001.16001.1600200
16 Apr 20211.15001.15001.15001.15001.1500-
15 Apr 20211.15001.15001.15001.15001.15004,450
14 Apr 20211.15001.15001.15001.15001.1500400
13 Apr 20211.15001.15001.15001.15001.1500200
12 Apr 20211.00001.00001.00001.00001.0000-
09 Apr 20211.00001.00001.00001.00001.0000660
08 Apr 20211.00001.00001.00001.00001.00001,000
07 Apr 20211.00001.00001.00001.00001.00003,240
06 Apr 20211.00001.00000.99990.99990.9999300
05 Apr 20211.00001.00001.00001.00001.0000-
01 Apr 20211.00001.00001.00001.00001.0000-
31 Mar 20211.00001.00001.00001.00001.0000-
30 Mar 20211.00001.00001.00001.00001.0000-
29 Mar 20211.00001.00001.00001.00001.0000-
26 Mar 20211.00001.00001.00001.00001.0000-
25 Mar 20211.00001.00001.00001.00001.0000-
24 Mar 20211.00001.00001.00001.00001.0000-
23 Mar 20211.00001.00001.00001.00001.0000-
22 Mar 20211.00001.00001.00001.00001.0000-
19 Mar 20211.00001.00001.00001.00001.0000-
18 Mar 20211.00001.00001.00001.00001.0000-
17 Mar 20211.00001.00001.00001.00001.0000-
16 Mar 20211.00001.00001.00001.00001.0000-
15 Mar 20211.00001.00001.00001.00001.0000-
12 Mar 20211.00001.00001.00001.00001.0000-
11 Mar 20211.00001.00001.00001.00001.0000-
10 Mar 20211.00001.00001.00001.00001.0000-
09 Mar 20211.00001.00001.00001.00001.0000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...