AACH
AAC HLDGS INC Common Stock
stockOTC
InactiveNov 27, 2020
0.03USD0.000%(0.00)145,826
AACH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2020-11-27 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 145,826 | 0.000% |
| 2020-11-25 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | +5.263% | 17,425 | 0.000% |
| 2020-11-24 | 0.0201 | 0.0300 | 0.0182 | 0.0285 | -5.000% | 78,408 | +5.263% |
| 2020-11-23 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | +46.341% | 34,717 | 0.000% |
| 2020-11-20 | 0.0253 | 0.0253 | 0.0205 | 0.0205 | +0.985% | 5,021 | +46.341% |
| 2020-11-19 | 0.0203 | 0.0250 | 0.0203 | 0.0203 | -18.474% | 31,100 | +47.783% |
| 2020-11-18 | 0.0226 | 0.0249 | 0.0226 | 0.0249 | +18.009% | 20,500 | +20.482% |
| 2020-11-17 | 0.0223 | 0.0226 | 0.0211 | 0.0211 | -15.600% | 2,101 | +42.180% |
| 2020-11-16 | 0.0201 | 0.0250 | 0.0201 | 0.0250 | +23.762% | 29,198 | +20.000% |
| 2020-11-13 | 0.0275 | 0.0275 | 0.0200 | 0.0202 | -23.774% | 17,510 | +48.515% |
| 2020-11-12 | 0.0250 | 0.0280 | 0.0250 | 0.0265 | -1.852% | 36,238 | +13.208% |
| 2020-11-11 | 0.0186 | 0.0270 | 0.0186 | 0.0270 | +45.946% | 153,623 | +11.111% |
| 2020-11-10 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | +1.093% | 30,180 | +62.162% |
| 2020-11-09 | 0.0200 | 0.0200 | 0.0180 | 0.0183 | +1.667% | 64,864 | +63.934% |
| 2020-11-06 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | -1.639% | 8,055 | +66.667% |
| 2020-11-05 | 0.0185 | 0.0185 | 0.0183 | 0.0183 | -1.081% | 21,938 | +63.934% |
| 2020-11-04 | 0.0186 | 0.0186 | 0.0185 | 0.0185 | -7.500% | 14,959 | +62.162% |
| 2020-11-03 | 0.0200 | 0.0200 | 0.0193 | 0.0200 | +8.108% | 11,525 | +50.000% |
| 2020-11-02 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | -6.566% | 1,132 | +62.162% |
| 2020-10-30 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | +7.027% | 239 | +51.515% |
| 2020-10-29 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.000% | 500 | +62.162% |
| 2020-10-28 | 0.0185 | 0.0202 | 0.0185 | 0.0185 | 0.000% | 28,420 | +62.162% |
| 2020-10-27 | 0.0219 | 0.0219 | 0.0185 | 0.0185 | 0.000% | 9,700 | +62.162% |
| 2020-10-26 | 0.0202 | 0.0202 | 0.0185 | 0.0185 | -7.500% | 5,020 | +62.162% |
| 2020-10-23 | 0.0220 | 0.0220 | 0.0185 | 0.0200 | -2.439% | 254,995 | +50.000% |
| 2020-10-22 | 0.0250 | 0.0250 | 0.0205 | 0.0205 | +2.500% | 20,098 | +46.341% |
| 2020-10-21 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -9.091% | 27,645 | +50.000% |
| 2020-10-19 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.000% | 1,530 | +36.364% |
| 2020-10-16 | 0.0220 | 0.0290 | 0.0220 | 0.0220 | -0.901% | 12,345 | +36.364% |
| 2020-10-15 | 0.0220 | 0.0251 | 0.0220 | 0.0222 | -11.200% | 7,620 | +35.135% |
| 2020-10-14 | 0.0268 | 0.0280 | 0.0250 | 0.0250 | +19.048% | 21,354 | +20.000% |
| 2020-10-13 | 0.0210 | 0.0250 | 0.0201 | 0.0210 | 0.000% | 188,930 | +42.857% |
| 2020-10-12 | 0.0240 | 0.0255 | 0.0210 | 0.0210 | -17.647% | 33,023 | +42.857% |
| 2020-10-09 | 0.0218 | 0.0290 | 0.0218 | 0.0255 | -12.069% | 28,855 | +17.647% |
| 2020-10-08 | 0.0259 | 0.0290 | 0.0259 | 0.0290 | +26.638% | 3,180 | +3.448% |
| 2020-10-07 | 0.0290 | 0.0290 | 0.0229 | 0.0229 | -2.137% | 14,116 | +31.004% |
| 2020-10-06 | 0.0228 | 0.0234 | 0.0228 | 0.0234 | +2.632% | 563 | +28.205% |
| 2020-10-05 | 0.0259 | 0.0259 | 0.0228 | 0.0228 | -11.969% | 806 | +31.579% |
| 2020-10-02 | 0.0228 | 0.0259 | 0.0228 | 0.0259 | -10.690% | 5,940 | +15.830% |
| 2020-10-01 | 0.0228 | 0.0290 | 0.0228 | 0.0290 | 0.000% | 6,793 | +3.448% |
| 2020-09-30 | 0.0210 | 0.0290 | 0.0210 | 0.0290 | +31.818% | 67,941 | +3.448% |
| 2020-09-29 | 0.0230 | 0.0240 | 0.0210 | 0.0220 | -15.385% | 119,701 | +36.364% |
| 2020-09-28 | 0.0232 | 0.0280 | 0.0228 | 0.0260 | -7.143% | 130,365 | +15.385% |
| 2020-09-25 | 0.0245 | 0.0280 | 0.0245 | 0.0280 | +6.870% | 21,025 | +7.143% |
| 2020-09-24 | 0.0250 | 0.0262 | 0.0230 | 0.0262 | -12.667% | 48,728 | +14.504% |
| 2020-09-23 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.000% | 44,000 | 0.000% |
| 2020-09-22 | 0.0370 | 0.0370 | 0.0244 | 0.0300 | 0.000% | 207,456 | 0.000% |
| 2020-09-21 | 0.0300 | 0.0330 | 0.0300 | 0.0300 | -9.091% | 188,079 | 0.000% |
| 2020-09-18 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | +6.452% | 107,048 | -9.091% |
| 2020-09-17 | 0.0312 | 0.0340 | 0.0310 | 0.0310 | -0.641% | 47,296 | -3.226% |
| 2020-09-16 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | -0.319% | 5,080 | -3.846% |
| 2020-09-15 | 0.0310 | 0.0356 | 0.0310 | 0.0313 | +2.288% | 18,775 | -4.153% |
| 2020-09-14 | 0.0380 | 0.0380 | 0.0306 | 0.0306 | -11.304% | 60,006 | -1.961% |
| 2020-09-11 | 0.0305 | 0.0345 | 0.0305 | 0.0345 | +13.115% | 2,726 | -13.043% |
| 2020-09-10 | 0.0400 | 0.0400 | 0.0305 | 0.0305 | -7.295% | 56,000 | -1.639% |
| 2020-09-09 | 0.0328 | 0.0364 | 0.0328 | 0.0329 | -17.750% | 6,875 | -8.815% |
| 2020-09-08 | 0.0382 | 0.0455 | 0.0382 | 0.0400 | -13.978% | 33,656 | -25.000% |
| 2020-09-04 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | +16.250% | 10,028 | -35.484% |
| 2020-09-03 | 0.0360 | 0.0446 | 0.0360 | 0.0400 | +1.010% | 105,383 | -25.000% |
| 2020-09-02 | 0.0360 | 0.0465 | 0.0360 | 0.0396 | -14.839% | 21,392 | -24.242% |
| 2020-09-01 | 0.0350 | 0.0490 | 0.0350 | 0.0465 | +32.857% | 409,368 | -35.484% |
| 2020-08-31 | 0.0375 | 0.0375 | 0.0350 | 0.0350 | -0.568% | 398,328 | -14.286% |
| 2020-08-28 | 0.0350 | 0.0375 | 0.0350 | 0.0352 | +0.571% | 35,455 | -14.773% |
| 2020-08-27 | 0.0350 | 0.0350 | 0.0325 | 0.0350 | 0.000% | 35,775 | -14.286% |
| 2020-08-26 | 0.0325 | 0.0350 | 0.0325 | 0.0350 | +16.667% | 234,040 | -14.286% |
| 2020-08-25 | 0.0345 | 0.0345 | 0.0300 | 0.0300 | -6.250% | 111,245 | 0.000% |
| 2020-08-24 | 0.0300 | 0.0345 | 0.0290 | 0.0320 | +10.345% | 148,765 | -6.250% |
| 2020-08-21 | 0.0300 | 0.0345 | 0.0280 | 0.0290 | -9.091% | 46,908 | +3.448% |
| 2020-08-20 | 0.0335 | 0.0335 | 0.0230 | 0.0319 | -8.857% | 146,701 | -5.956% |
| 2020-08-19 | 0.0350 | 0.0350 | 0.0320 | 0.0350 | +9.034% | 147,579 | -14.286% |
| 2020-08-18 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | -1.231% | 1,154 | -6.542% |
| 2020-08-17 | 0.0320 | 0.0350 | 0.0320 | 0.0325 | -1.515% | 92,396 | -7.692% |
| 2020-08-14 | 0.0440 | 0.0440 | 0.0330 | 0.0330 | -12.929% | 15,023 | -9.091% |
| 2020-08-13 | 0.0320 | 0.0410 | 0.0320 | 0.0379 | +11.471% | 45,968 | -20.844% |
| 2020-08-12 | 0.0410 | 0.0410 | 0.0340 | 0.0340 | +6.250% | 106,904 | -11.765% |
| 2020-08-11 | 0.0365 | 0.0365 | 0.0320 | 0.0320 | -21.951% | 4,039 | -6.250% |
| 2020-08-10 | 0.0336 | 0.0410 | 0.0336 | 0.0410 | +17.143% | 218,071 | -26.829% |
| 2020-08-07 | 0.0380 | 0.0410 | 0.0350 | 0.0350 | +7.692% | 64,272 | -14.286% |
| 2020-08-06 | 0.0350 | 0.0415 | 0.0325 | 0.0325 | -1.515% | 274,215 | -7.692% |
| 2020-08-05 | 0.0375 | 0.0390 | 0.0320 | 0.0330 | -17.500% | 99,456 | -9.091% |
| 2020-08-04 | 0.0350 | 0.0425 | 0.0350 | 0.0400 | 0.000% | 63,982 | -25.000% |
| 2020-08-03 | 0.0432 | 0.0540 | 0.0325 | 0.0400 | 0.000% | 21,300 | -25.000% |
| 2020-07-31 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 41,525 | -25.000% |
| 2020-07-30 | 0.0500 | 0.0590 | 0.0305 | 0.0400 | 0.000% | 162,548 | -25.000% |
| 2020-07-29 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 14,926 | -25.000% |
| 2020-07-28 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | +11.111% | 3,032 | -25.000% |
| 2020-07-27 | 0.0499 | 0.0500 | 0.0360 | 0.0360 | -5.263% | 87,962 | -16.667% |
| 2020-07-24 | 0.0690 | 0.0690 | 0.0351 | 0.0380 | -0.524% | 200,328 | -21.053% |
| 2020-07-23 | 0.0450 | 0.0450 | 0.0321 | 0.0382 | -14.922% | 152,733 | -21.466% |
| 2020-07-22 | 0.0300 | 0.0800 | 0.0300 | 0.0449 | +49.667% | 1,363,157 | -33.185% |
| 2020-07-21 | 0.0333 | 0.0350 | 0.0300 | 0.0300 | -4.762% | 41,045 | 0.000% |
| 2020-07-20 | 0.0450 | 0.0450 | 0.0300 | 0.0315 | +3.279% | 21,078 | -4.762% |
| 2020-07-17 | 0.0346 | 0.0350 | 0.0300 | 0.0305 | -11.850% | 146,996 | -1.639% |
| 2020-07-16 | 0.0320 | 0.0346 | 0.0250 | 0.0346 | +8.125% | 388,486 | -13.295% |
| 2020-07-15 | 0.0360 | 0.0390 | 0.0255 | 0.0320 | -11.111% | 117,103 | -6.250% |
| 2020-07-14 | 0.0351 | 0.0400 | 0.0351 | 0.0360 | -9.774% | 40,440 | -16.667% |
| 2020-07-13 | 0.0412 | 0.0490 | 0.0351 | 0.0399 | +14.000% | 72,728 | -24.812% |
| 2020-07-10 | 0.0455 | 0.0490 | 0.0350 | 0.0350 | -30.000% | 101,868 | -14.286% |
| 2020-07-09 | 0.0418 | 0.0500 | 0.0400 | 0.0500 | +11.111% | 32,294 | -40.000% |
| 2020-07-08 | 0.0355 | 0.0549 | 0.0350 | 0.0450 | -18.182% | 323,999 | -33.333% |
| 2020-07-07 | 0.0253 | 0.0850 | 0.0230 | 0.0550 | +100.000% | 1,287,317 | -45.455% |
| 2020-07-06 | 0.0338 | 0.0388 | 0.0240 | 0.0275 | -8.333% | 211,501 | +9.091% |
| 2020-07-02 | 0.0389 | 0.0389 | 0.0281 | 0.0300 | 0.000% | 227,358 | 0.000% |
| 2020-07-01 | 0.0450 | 0.0450 | 0.0220 | 0.0300 | -25.000% | 347,988 | 0.000% |
| 2020-06-30 | 0.0513 | 0.0700 | 0.0330 | 0.0400 | 0.000% | 315,184 | -25.000% |
| 2020-06-29 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.000% | 217,596 | -25.000% |
| 2020-06-26 | 0.0702 | 0.0702 | 0.0360 | 0.0400 | -42.857% | 784,593 | -25.000% |
| 2020-06-25 | 0.0950 | 0.1200 | 0.0700 | 0.0700 | -36.364% | 317,095 | -57.143% |
| 2020-06-24 | 0.0933 | 0.1180 | 0.0700 | 0.1100 | -6.780% | 94,152 | -72.727% |
| 2020-06-23 | 0.0700 | 0.1500 | 0.0600 | 0.1180 | +68.571% | 343,543 | -74.576% |
| 2020-06-22 | 0.2000 | 0.2000 | 0.0470 | 0.0700 | -74.074% | 1,374,102 | -57.143% |
| 2020-06-19 | 0.2700 | 0.3100 | 0.2700 | 0.2700 | 0.000% | 2,791 | -88.889% |
| 2020-06-18 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 370 | -88.889% |
| 2020-06-17 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 811 | -88.889% |
| 2020-06-16 | 0.2999 | 0.3000 | 0.2999 | 0.3000 | +14.504% | 5,566 | -90.000% |
| 2020-06-15 | 0.2620 | 0.3300 | 0.2620 | 0.2620 | -20.606% | 3,370 | -88.550% |
| 2020-06-12 | 0.2500 | 0.3800 | 0.2500 | 0.3300 | +4.762% | 8,082 | -90.909% |
| 2020-06-11 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | +5.000% | 200 | -90.476% |
| 2020-06-09 | 0.3300 | 0.3300 | 0.2800 | 0.3000 | -6.250% | 8,137 | -90.000% |
| 2020-06-08 | 0.3650 | 0.3650 | 0.2300 | 0.3200 | +6.667% | 7,470 | -90.625% |
| 2020-06-05 | 0.1000 | 0.3650 | 0.1000 | 0.3000 | -14.286% | 6,194 | -90.000% |
| 2020-06-04 | 0.3000 | 0.3700 | 0.3000 | 0.3500 | +34.615% | 7,025 | -91.429% |
| 2020-06-03 | 0.3100 | 0.3100 | 0.2311 | 0.2600 | -1.887% | 10,109 | -88.462% |
| 2020-06-02 | 0.3400 | 0.3500 | 0.2500 | 0.2650 | -24.286% | 112,554 | -88.679% |
| 2020-06-01 | 0.3450 | 0.3500 | 0.3200 | 0.3500 | +2.941% | 17,172 | -91.429% |
| 2020-05-29 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | +6.250% | 5,764 | -91.176% |
| 2020-05-28 | 0.3500 | 0.3500 | 0.3150 | 0.3200 | 0.000% | 921 | -90.625% |
| 2020-05-27 | 0.2850 | 0.3200 | 0.2850 | 0.3200 | +12.281% | 16,706 | -90.625% |
| 2020-05-26 | 0.2575 | 0.2850 | 0.2575 | 0.2850 | +11.765% | 2,070 | -89.474% |
| 2020-05-22 | 0.2500 | 0.2875 | 0.2500 | 0.2550 | -5.556% | 6,030 | -88.235% |
| 2020-05-21 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | +1.887% | 2,521 | -88.889% |
| 2020-05-20 | 0.2800 | 0.3000 | 0.2650 | 0.2650 | -5.357% | 39,102 | -88.679% |
| 2020-05-19 | 0.3100 | 0.3100 | 0.2500 | 0.2800 | +11.111% | 21,248 | -89.286% |
| 2020-05-18 | 0.2500 | 0.3200 | 0.2000 | 0.2520 | -11.579% | 30,181 | -88.095% |
| 2020-05-15 | 0.3200 | 0.3200 | 0.2500 | 0.2850 | -10.938% | 911 | -89.474% |
| 2020-05-14 | 0.3000 | 0.3200 | 0.2500 | 0.3200 | 0.000% | 16,179 | -90.625% |
| 2020-05-13 | 0.3300 | 0.3400 | 0.2600 | 0.3200 | +3.226% | 1,684 | -90.625% |
| 2020-05-12 | 0.2800 | 0.3100 | 0.2700 | 0.3100 | +3.333% | 6,436 | -90.323% |
| 2020-05-11 | 0.3150 | 0.3150 | 0.2600 | 0.3000 | -4.762% | 5,206 | -90.000% |
| 2020-05-08 | 0.2600 | 0.3150 | 0.2600 | 0.3150 | +0.800% | 443 | -90.476% |
| 2020-05-07 | 0.3000 | 0.3250 | 0.2500 | 0.3125 | -3.846% | 1,835 | -90.400% |
| 2020-05-06 | 0.3499 | 0.3499 | 0.3000 | 0.3250 | -4.552% | 31,751 | -90.769% |
| 2020-05-05 | 0.3655 | 0.3800 | 0.3400 | 0.3405 | -12.692% | 32,579 | -91.189% |
| 2020-05-04 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | -1.266% | 127,269 | -92.308% |
| 2020-05-01 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | +5.333% | 1,772 | -92.405% |
| 2020-04-30 | 0.4100 | 0.4800 | 0.3500 | 0.3750 | -21.875% | 151,068 | -92.000% |
| 2020-04-29 | 0.3600 | 0.4800 | 0.3600 | 0.4800 | +11.628% | 124,689 | -93.750% |
| 2020-04-28 | 0.4800 | 0.4900 | 0.4000 | 0.4300 | 0.000% | 69,140 | -93.023% |