Dark

ACMT
ACMAT CORP
stock OTC

Inactive

Sep 28, 2020

37.00USD+5.714%(+2.00)500

Pre-market

0.00USD-100.000%(-35.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-09-28	37.0000	37.0000	37.0000	37.0000	+5.714%	500	0.000%
2020-09-22	35.0000	35.0000	35.0000	35.0000	0.000%	1,100	+5.714%
2020-09-18	33.7500	35.0000	33.7500	35.0000	+6.061%	600	+5.714%
2020-09-16	33.0000	33.0000	33.0000	33.0000	0.000%	100	+12.121%
2020-09-11	33.0000	33.0000	33.0000	33.0000	+3.125%	2,000	+12.121%
2020-09-09	32.0000	32.0100	32.0000	32.0000	+17.431%	1,750	+15.625%
2020-09-01	27.2500	27.2500	27.2500	27.2500	0.000%	150	+35.780%
2020-07-14	27.2500	27.2500	27.2500	27.2500	+0.926%	200	+35.780%
2020-07-07	27.0000	27.0000	27.0000	27.0000	-10.000%	100	+37.037%
2020-04-23	30.0000	30.0000	30.0000	30.0000	+12.360%	100	+23.333%
2020-04-22	26.7000	26.7000	26.7000	26.7000	-13.871%	100	+38.577%
2020-03-24	31.0000	31.0000	31.0000	31.0000	-4.733%	600	+19.355%
2020-03-10	32.5400	32.5400	32.5400	32.5400	0.000%	276	+13.706%
2020-03-09	32.5400	32.5400	32.5400	32.5400	+3.171%	300	+13.706%
2020-03-03	30.5400	31.5400	30.5400	31.5400	+4.610%	243	+17.311%
2020-02-28	30.5500	30.5500	30.1500	30.1500	-4.528%	300	+22.720%
2020-01-22	31.5800	31.5800	31.5800	31.5800	0.000%	120	+17.163%
2019-12-10	31.5800	31.5800	31.5800	31.5800	-33.516%	100	+17.163%
2019-11-18	47.5000	47.5000	47.5000	47.5000	+50.316%	100	-22.105%
2019-11-12	31.6000	31.6000	31.6000	31.6000	+0.063%	100	+17.089%
2019-11-04	31.5800	31.5800	31.5800	31.5800	+1.348%	100	+17.163%
2019-10-02	32.1600	32.1600	31.1600	31.1600	-2.625%	415	+18.742%
2019-05-30	32.0000	32.0000	32.0000	32.0000	+6.101%	300	+15.625%
2019-05-22	30.1600	30.1600	30.1600	30.1600	-5.750%	280	+22.679%
2019-05-21	32.0000	32.0000	32.0000	32.0000	+6.101%	100	+15.625%
2019-05-20	30.1600	30.1600	30.1600	30.1600	+0.533%	300	+22.679%
2019-01-30	30.0000	30.0000	30.0000	30.0000	+7.143%	100	+23.333%
2018-07-23	28.0000	28.0000	28.0000	28.0000	+19.149%	300	+32.143%
2018-07-11	26.0000	26.0000	23.5000	23.5000	0.000%	350	+57.447%
2018-07-06	23.5000	23.5000	23.5000	23.5000	+9.455%	100	+57.447%
2018-06-26	21.4700	21.4700	21.4700	21.4700	+1.274%	100	+72.333%
2018-06-13	21.2000	21.2000	21.2000	21.2000	+0.236%	360	+74.528%
2018-05-22	21.1500	21.1500	21.1500	21.1500	+5.381%	1,000	+74.941%
2017-12-01	20.0700	20.0700	20.0700	20.0700	+0.350%	100	+84.355%
2017-09-08	20.0000	20.0000	20.0000	20.0000	-1.235%	100	+85.000%
2017-06-23	20.2500	20.2500	20.2500	20.2500	+2.532%	851	+82.716%
2017-05-10	19.7500	19.7500	19.7500	19.7500	+1.282%	400	+87.342%
2017-04-21	19.5000	19.5000	19.5000	19.5000	0.000%	400	+89.744%
2017-04-06	19.5000	19.5000	19.5000	19.5000	-11.364%	100	+89.744%
2017-03-30	22.0000	22.0000	22.0000	22.0000	+4.019%	100	+68.182%
2017-03-17	21.1500	21.1500	21.1500	21.1500	0.000%	100	+74.941%
2017-03-16	21.1500	21.1500	21.1500	21.1500	+0.666%	100	+74.941%
2016-07-11	21.0100	21.0100	21.0100	21.0100	0.000%	200	+76.107%
2016-07-07	21.0100	21.0100	21.0100	21.0100	+3.753%	100	+76.107%
2016-05-17	20.2500	20.2500	20.2500	20.2500	0.000%	12,740	+82.716%
2016-05-09	20.2500	20.2500	20.2500	20.2500	0.000%	100	+82.716%
2015-12-04	20.2500	20.2500	20.2500	20.2500	0.000%	100	+82.716%
2015-07-31	20.5000	20.5000	20.2500	20.2500	0.000%	425	+82.716%
2015-07-27	20.2500	20.2500	20.2500	20.2500	-3.571%	100	+82.716%
2015-07-10	22.0000	22.0000	21.0000	21.0000	-4.110%	1,820	+76.190%
2015-05-19	21.9000	21.9000	21.9000	21.9000	-2.667%	1,945	+68.950%
2015-05-12	21.9000	22.5000	21.9000	22.5000	+7.143%	856	+64.444%
2015-05-05	21.0000	21.0000	21.0000	21.0000	-4.110%	428	+76.190%
2015-03-19	21.9000	21.9000	21.9000	21.9000	-0.455%	100	+68.950%
2015-01-13	22.0000	22.0000	22.0000	22.0000	-1.124%	100	+68.182%
2014-12-18	22.2500	22.2500	22.2500	22.2500	-1.111%	300	+66.292%
2014-11-06	22.5000	22.5000	22.5000	22.5000	0.000%	180	+64.444%
2014-09-25	22.6500	22.6500	22.5000	22.5000	-3.226%	200	+64.444%
2014-09-19	23.7500	23.7500	23.2500	23.2500	-5.102%	375	+59.140%
2014-09-11	24.5000	24.5000	24.5000	24.5000	0.000%	540	+51.020%
2014-08-11	24.5000	24.5000	24.5000	24.5000	-2.000%	135	+51.020%
2014-01-31	25.0000	25.0000	25.0000	25.0000	-16.667%	125	+48.000%
2013-12-31	30.0000	30.0000	30.0000	30.0000	+20.000%	100	+23.333%
2013-12-09	25.0000	25.0000	25.0000	25.0000	-0.990%	100	+48.000%
2013-10-15	25.2500	25.2500	25.2500	25.2500	+1.000%	600	+46.535%
2013-08-14	25.0000	25.0000	25.0000	25.0000	0.000%	100	+48.000%
2013-07-31	25.0000	25.0000	25.0000	25.0000	+7.527%	1,000	+48.000%
2013-03-22	23.2500	23.2500	23.2500	23.2500	+5.682%	100	+59.140%
2013-01-30	22.0000	22.0000	22.0000	22.0000	-2.222%	200	+68.182%
2013-01-11	22.5000	22.5000	22.5000	22.5000	-2.174%	100	+64.444%
2013-01-04	23.0000	23.0000	23.0000	23.0000	+6.977%	200	+60.870%
2013-01-02	21.5000	21.5000	21.5000	21.5000	+3.614%	265	+72.093%
2012-12-26	21.5000	21.5000	20.7500	20.7500	-4.598%	365	+78.313%
2012-12-20	21.7500	21.7500	21.7500	21.7500	+3.571%	500	+70.115%
2012-12-14	21.9600	21.9600	21.0000	21.0000	-7.692%	500	+76.190%
2012-12-12	22.0000	22.7500	22.0000	22.7500	+7.059%	600	+62.637%
2012-12-04	21.2500	21.2500	21.2500	21.2500	+2.410%	125	+74.118%
2012-11-26	24.5000	24.5000	20.7500	20.7500	-38.971%	3,870	+78.313%
2012-04-16	34.0000	34.0000	34.0000	34.0000	+38.776%	325	+8.824%
2012-04-09	24.5000	24.5000	24.5000	24.5000	0.000%	800	+51.020%
2011-09-26	24.5000	24.5000	24.5000	24.5000	0.000%	126	+51.020%
2011-08-08	24.5500	24.5500	24.5000	24.5000	-3.009%	250	+51.020%
2011-06-01	25.2600	25.2600	25.2600	25.2600	+1.040%	100	+46.477%
2011-01-20	25.0000	25.0000	25.0000	25.0000	0.000%	100	+48.000%
2010-12-20	25.0000	25.0000	25.0000	25.0000	+1.626%	100	+48.000%
2010-11-03	24.6000	24.6000	24.6000	24.6000	-0.606%	100	+50.407%
2010-07-08	24.7500	24.7500	24.7500	24.7500	+0.815%	129	+49.495%
2010-06-29	24.5500	24.5500	24.5500	24.5500	0.000%	129	+50.713%
2010-06-24	24.5500	24.5500	24.5500	24.5500	+0.821%	100	+50.713%
2010-05-12	24.3500	24.3500	24.3500	24.3500	0.000%	117	+51.951%
2010-04-07	24.3500	24.3500	24.3500	24.3500	-1.417%	246	+51.951%
2010-03-16	25.0000	25.0000	24.5000	24.7000	-1.200%	2,813	+49.798%
2010-02-25	25.0000	25.0000	25.0000	25.0000	+3.093%	550	+48.000%
2010-02-11	24.2500	24.2500	24.2500	24.2500	0.000%	250	+52.577%
2010-02-08	24.2500	24.2500	24.2500	24.2500	-3.000%	400	+52.577%
2009-10-26	25.0000	25.0000	25.0000	25.0000	0.000%	198	+48.000%
2009-10-12	25.0000	25.0000	25.0000	25.0000	+8.460%	349	+48.000%
2009-10-02	23.0500	23.0500	23.0500	23.0500	0.000%	350	+60.521%
2009-09-28	23.0500	23.0500	23.0500	23.0500	+5.977%	100	+60.521%
2009-07-28	21.7500	21.7500	21.7500	21.7500	-16.346%	200	+70.115%
2008-11-05	23.0000	26.0000	23.0000	26.0000	-1.887%	506	+42.308%
2008-10-28	26.0000	26.5000	25.0000	26.5000	-1.852%	1,500	+39.623%
2007-08-21	27.0000	27.0000	27.0000	27.0000	+3.846%	100	+37.037%
2007-08-10	26.0000	26.0000	26.0000	26.0000	-3.704%	100	+42.308%
2007-07-26	26.0000	27.0000	26.0000	27.0000	+3.846%	400	+37.037%
2007-06-25	26.0000	26.0000	26.0000	26.0000	+1.961%	418	+42.308%
2007-05-08	25.5000	25.5000	25.5000	25.5000	+5.809%	100	+45.098%
2007-03-27	24.1000	24.1000	24.1000	24.1000	-0.619%	100	+53.527%
2007-03-14	24.2500	24.2500	24.2500	24.2500	-30.714%	100	+52.577%
2007-03-07	35.0000	35.0000	35.0000	35.0000	+45.228%	100	+5.714%
2007-02-15	24.1000	24.1000	24.1000	24.1000	+2.553%	200	+53.527%
2006-12-08	23.5000	23.5000	23.5000	23.5000	+6.818%	100	+57.447%
2006-09-19	22.0000	22.0000	22.0000	22.0000	+4.762%	300	+68.182%
2006-09-15	21.0000	21.0000	21.0000	21.0000	+5.000%	300	+76.190%
2006-07-21	20.0000	20.0000	20.0000	20.0000	-6.977%	100	+85.000%
2006-06-26	21.5000	21.5000	21.5000	21.5000	0.000%	1,400	+72.093%
2006-06-23	21.5000	21.5000	21.5000	21.5000	+10.256%	158	+72.093%
2006-06-19	19.5000	19.5000	19.5000	19.5000	-2.500%	358	+89.744%
2006-06-16	20.0000	20.0000	20.0000	20.0000	+2.564%	142	+85.000%
2006-06-14	19.5000	19.5000	19.5000	19.5000	-2.500%	300	+89.744%
2006-06-09	19.1000	20.0000	19.1000	20.0000	0.000%	2,000	+85.000%
2006-06-02	20.0000	20.0000	20.0000	20.0000	-9.091%	500	+85.000%
2006-05-24	22.0000	22.0000	22.0000	22.0000	+2.804%	224	+68.182%
2006-05-16	21.1500	21.4000	21.1500	21.4000	+24.419%	1,018	+72.897%
2006-02-10	17.5000	17.5000	17.2000	17.2000	+1.176%	800	+115.116%
2006-02-09	17.0000	17.0000	17.0000	17.0000	0.000%	400	+117.647%
2006-01-27	17.0000	17.0000	17.0000	17.0000	0.000%	500	+117.647%
2006-01-18	17.0000	17.0000	17.0000	17.0000	-32.673%	224	+117.647%
2005-12-20	25.2500	25.2500	25.2500	25.2500	+48.529%	200	+46.535%
2005-12-15	17.0000	17.0000	17.0000	17.0000	-15.000%	334	+117.647%
2005-11-17	20.0000	20.0000	20.0000	20.0000	+14.286%	100	+85.000%
2005-11-16	17.5000	17.5000	17.5000	17.5000	+2.941%	100	+111.429%
2005-10-31	17.0000	17.0000	17.0000	17.0000	-15.000%	100	+117.647%
2005-05-24	20.0000	20.0000	20.0000	20.0000	+11.111%	200	+85.000%
2005-05-19	18.0000	18.0000	18.0000	18.0000	+10.769%	100	+105.556%
2005-04-22	15.2500	16.2500	15.2500	16.2500	+6.209%	800	+127.692%
2005-04-19	15.3000	15.3000	15.3000	15.3000	+2.000%	100	+141.830%
2005-02-11	15.0000	15.0000	15.0000	15.0000	0.000%	200	+146.667%
2005-02-02	15.0000	15.0000	15.0000	15.0000	+56.904%	100	+146.667%
2004-12-21	0.0001	9.5600	0.0001	9.5600	-54.476%	307	+287.029%
2004-12-06	21.0000	21.0000	21.0000	21.0000	0.000%	150	+76.190%
2004-10-01	15.0000	21.0000	15.0000	21.0000	+42.373%	750	+76.190%
2004-09-30	14.2500	14.7500	14.2500	14.7500	+3.509%	2,250	+150.847%
2004-07-29	14.2500	14.2500	14.2500	14.2500	-5.000%	200	+159.649%
2004-07-13	15.0000	15.0000	15.0000	15.0000	+2.740%	300	+146.667%
2004-06-29	14.6000	14.6000	14.6000	14.6000	+8.148%	300	+153.425%
2004-05-28	13.5000	13.5000	13.5000	13.5000	+12.500%	200	+174.074%
2004-05-26	12.0000	12.0000	12.0000	12.0000	+1.266%	300	+208.333%
2004-05-25	11.8500	11.8500	11.8500	11.8500	+3.947%	200	+212.236%
2004-01-21	11.4000	11.4000	11.4000	11.4000	-2.979%	100	+224.561%
2003-12-03	11.7500	11.7500	11.7500	11.7500	+3.982%	200	+214.894%
2003-11-04	11.3000	11.3000	11.3000	11.3000	+0.444%	225	+227.434%
2003-10-20	11.2500	11.2500	11.2500	11.2500	0.000%	1,300	+228.889%
2003-10-17	11.2500	11.2500	11.2500	11.2500	-4.255%	1,300	+228.889%
2003-10-09	11.7500	11.7500	11.7500	11.7500	+10.329%	100	+214.894%
2003-09-08	10.6500	10.6500	10.6500	10.6500	+2.899%	100	+247.418%
2003-07-07	10.3500	10.3500	10.3500	10.3500	-0.289%	600	+257.488%
2003-06-25	10.3800	10.3800	10.3800	10.3800	+9.263%	500	+256.455%
2003-05-09	9.5000	9.5000	9.5000	9.5000	0.000%	500	+289.474%

.dark-mode .yDYbRP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yDYbRP{ color: #333333; background-color: white; border: 2px solid #333333; }ACMTACMAT CORPstock OTC

ACMT
ACMAT CORP
stock OTC