ACTIVECARE INC Historical Stock Prices

ACAR 
$0.2
*  
-0.02
-9.09 %
Get ACAR Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading ACAR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.20  0.20  0.20 2,504
08/04/2015 0.2 0.2 0.2 0.2 2,504
08/03/2015 0.22 0.22 0.22 0.22 00
07/31/2015 0.2449 0.2449 0.22 0.22 28,860
07/30/2015 0.2143 0.2143 0.2143 0.2143 5,005
07/29/2015 0.2183 0.2183 0.2183 0.2183 00
07/28/2015 0.2183 0.2183 0.2183 0.2183 00
07/27/2015 0.2183 0.2183 0.2183 0.2183 00
07/24/2015 0.2183 0.2183 0.15 0.2183 4,348
07/23/2015 0.1996 0.2183 0.1996 0.2183 3,500
07/22/2015 0.2 0.2299 0.18 0.2199 27,145
07/21/2015 0.2499 0.2499 0.2499 0.2499 00
07/20/2015 0.2228 0.25 0.182 0.2499 70,547
07/17/2015 0.23 0.23 0.2299 0.2299 3,652
07/16/2015 0.2349 0.2349 0.2349 0.2349 2,000
07/15/2015 0.24 0.24 0.24 0.24 401
07/14/2015 0.23 0.25 0.23 0.23 11,941
07/13/2015 0.2031 0.25 0.2031 0.25 41,764
07/10/2015 0.23 0.25 0.2299 0.25 23,201
07/09/2015 0.24 0.2499 0.23 0.24 10,167
07/08/2015 0.25 0.25 0.23 0.2499 8,720
07/07/2015 0.2311 0.2499 0.23 0.2301 61,630
07/06/2015 0.25 0.2799 0.25 0.2799 42,160
07/02/2015 0.2351 0.25 0.2351 0.25 1,200
07/01/2015 0.2401 0.25 0.2401 0.25 3,000
06/30/2015 0.255 0.285 0.255 0.275 17,370
06/29/2015 0.255 0.255 0.255 0.255 20,500
06/26/2015 0.27 0.27 0.27 0.27 1,000
06/25/2015 0.245 0.26 0.245 0.26 65,260
06/24/2015 0.26 0.285 0.26 0.27 31,507
06/23/2015 0.28 0.28 0.28 0.28 00
06/22/2015 0.2601 0.28 0.2601 0.28 100,100
06/19/2015 0.28 0.28 0.28 0.28 112,550
06/18/2015 0.28 0.28 0.28 0.28 28,400
06/17/2015 0.2999 0.2999 0.285 0.285 17,100
06/16/2015 0.2711 0.2711 0.2711 0.2711 00
06/15/2015 0.35 0.35 0.2711 0.2711 17,060
06/12/2015 0.28 0.28 0.28 0.28 100,950
06/11/2015 0.2601 0.2899 0.2601 0.285 178,001
06/10/2015 0.285 0.285 0.285 0.285 40,000
06/09/2015 0.2898 0.3 0.2356 0.2899 341,169
06/08/2015 0.29 0.2998 0.285 0.285 101,950
06/05/2015 0.26 0.29 0.26 0.29 303,900
06/04/2015 0.29 0.29 0.23 0.25 65,770
06/03/2015 0.28 0.28 0.28 0.28 00
06/02/2015 0.28 0.28 0.23 0.28 55,100
06/01/2015 0.2899 0.2899 0.2899 0.2899 3,002
05/29/2015 0.2652 0.2899 0.23 0.2899 50,500
05/28/2015 0.26 0.3 0.25 0.3 129,335
05/27/2015 0.2001 0.26 0.2001 0.26 8,000
05/26/2015 0.26 0.26 0.26 0.26 17,501
05/22/2015 0.26 0.26 0.26 0.26 00
05/21/2015 0.26 0.26 0.26 0.26 00
05/20/2015 0.24 0.26 0.24 0.26 61,200
05/19/2015 0.22 0.26 0.202 0.24 127,300
05/18/2015 0.22 0.22 0.22 0.22 200
05/15/2015 0.2001 0.2001 0.2001 0.2001 2,000
05/14/2015 0.22 0.22 0.22 0.22 300
05/13/2015 0.229 0.229 0.2 0.21 99,048
05/12/2015 0.2001 0.2001 0.2 0.2 5,100
05/11/2015 0.229 0.23 0.2145 0.229 9,333
05/08/2015 0.26 0.26 0.26 0.26 1,100
05/07/2015 0.23 0.23 0.23 0.23 00
05/06/2015 0.23 0.23 0.23 0.23 815
05/05/2015 0.23 0.241 0.2 0.23 85,056
05/04/2015 0.26 0.26 0.26 0.26 2,586
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?