Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Carbon Industries (OP: ACRB )

0.0001 UNCHANGED
Last Price Updated: 3:24 PM EDT, Aug 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 0.0420 0.0450 0.0410 0.0420 573,934 -0.00(-6.67%)
Aug 29, 2013 0.0800 0.0800 0.0372 0.0450 370,594 -0.06(-55.45%)
Aug 26, 2013 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Aug 22, 2013 0.1010 0.1010 0.1010 0 -0.01(-8.18%)
Aug 21, 2013 0.1011 0.1100 0.1011 0.1100 200,000 -0.01(-8.33%)
Aug 19, 2013 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 15, 2013 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 12, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 09, 2013 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Aug 07, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 02, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 01, 2013 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Jul 30, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 29, 2013 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Jul 26, 2013 0.0990 0.0990 0.0900 0.0950 72,700 +0.01(+18.75%)
Jul 23, 2013 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 22, 2013 0.0800 0.0900 0.0710 0.0900 44,742 +0.00(+0.00%)
Jul 17, 2013 0.0900 0.0900 0.0900 0 +0.01(+13.92%)
Jul 11, 2013 0.0790 0.0790 0.0790 0 -0.01(-7.06%)
Jul 10, 2013 0.0850 0.0850 0.0850 0.0850 2,500 +0.00(+3.66%)
Jul 05, 2013 0.0820 0.0820 0.0820 0.0820 0 +0.00(+1.23%)
Jul 01, 2013 0.0810 0.0810 0.0810 0 +0.00(+5.06%)
Jun 25, 2013 0.0771 0.0771 0.0771 0.0771 0 -0.02(-18.76%)
Jun 24, 2013 0.0900 0.0949 0.0765 0.0949 181,000 +0.00(+5.44%)
Jun 21, 2013 0.0725 0.0900 0.0725 0.0900 249,211 +0.00(+0.00%)
Jun 20, 2013 0.0780 0.0941 0.0710 0.0900 564,420 +0.00(+5.88%)
Jun 19, 2013 0.0900 0.0900 0.0810 0.0850 439,400 -0.01(-10.05%)
Jun 18, 2013 0.0945 0.0945 0.0945 0.0945 150,000 -0.00(-0.53%)
Jun 17, 2013 0.0960 0.0980 0.0900 0.0950 149,000 +0.01(+5.56%)
Jun 14, 2013 0.0760 0.0900 0.0760 0.0900 330,200 +0.00(+0.00%)
Jun 13, 2013 0.1021 0.1037 0.0810 0.0900 343,900 -0.01(-13.21%)
Jun 12, 2013 0.0900 0.1037 0.0800 0.1037 203,000 +0.01(+15.22%)
Jun 11, 2013 0.0990 0.0990 0.0851 0.0900 329,000 -0.01(-10.00%)
Jun 10, 2013 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jun 07, 2013 0.0861 0.1000 0.0861 0.1000 189,000 +0.00(+0.00%)
Jun 05, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.10%)
Jun 04, 2013 0.0990 0.1038 0.0990 0.0999 87,000 -0.01(-9.02%)
Jun 03, 2013 0.1200 0.1200 0.0800 0.1098 427,900 -0.01(-11.09%)
May 31, 2013 0.1110 0.1250 0.1000 0.1235 321,560 -0.01(-4.93%)
May 30, 2013 0.1023 0.1299 0.1011 0.1299 254,500 +0.02(+23.71%)
May 29, 2013 0.1251 0.1251 0.0800 0.1050 288,240 -0.02(-16.07%)
May 24, 2013 0.1251 0.1251 0.1251 0 -0.01(-10.64%)
May 22, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 17, 2013 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
May 16, 2013 0.1250 0.1250 0.1250 0.1250 4,000 -0.01(-10.65%)
May 14, 2013 0.1399 0.1399 0.1399 0 +0.00(+0.00%)
May 13, 2013 0.1399 0.1399 0.1399 0.1399 2,740 +0.00(+0.00%)
May 09, 2013 0.1399 0.1399 0.1399 0 -0.01(-6.67%)
May 08, 2013 0.1499 0.1499 0.1499 0.1499 2,000 +0.03(+24.92%)
May 02, 2013 0.1200 0.1200 0.1200 0 -0.03(-21.10%)
May 01, 2013 0.1521 0.1521 0.1521 0.1521 5,000 +0.03(+26.75%)
Apr 30, 2013 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
Apr 29, 2013 0.1300 0.1300 0.1021 0.1200 86,200 +0.00(+0.00%)
Apr 26, 2013 0.1056 0.1200 0.1025 0.1200 8,010 +0.02(+17.07%)
Apr 25, 2013 0.1030 0.1030 0.1025 0.1025 20,000 -0.03(-21.15%)
Apr 24, 2013 0.1300 0.1300 0.0980 0.1300 67,990 +0.01(+12.07%)
Apr 23, 2013 0.1400 0.1400 0.1160 0.1160 11,300 -0.01(-8.66%)
Apr 19, 2013 0.1270 0.1270 0.1270 0.1270 0 -0.00(-0.08%)
Apr 18, 2013 0.1599 0.1599 0.1271 0.1271 15,000 +0.00(+0.00%)
Apr 17, 2013 0.1271 0.1669 0.1271 0.1271 25,000 -0.01(-5.85%)
Apr 15, 2013 0.1350 0.1350 0.1350 0 -0.01(-6.25%)
Apr 12, 2013 0.1460 0.1460 0.1440 0.1440 42,583 -0.01(-4.00%)
Apr 11, 2013 0.1601 0.1601 0.1500 0.1500 97,378 -0.02(-9.09%)
Apr 10, 2013 0.1601 0.1650 0.1600 0.1650 190,900 +0.00(+3.06%)
Apr 02, 2013 0.1601 0.1601 0.1601 0 +0.01(+6.31%)
Apr 01, 2013 0.1650 0.1650 0.1506 0.1506 8,122 +0.00(+0.27%)
Mar 27, 2013 0.1502 0.1502 0.1502 0 +0.00(+2.88%)
Mar 26, 2013 0.1610 0.1610 0.1460 0.1460 32,000 -0.02(-9.32%)
Mar 25, 2013 0.1899 0.1899 0.1599 0.1610 75,000 -0.03(-16.67%)
Mar 22, 2013 0.1600 0.1932 0.1360 0.1932 44,000 +0.04(+28.80%)
Mar 21, 2013 0.1600 0.1600 0.1500 0.1500 32,000 -0.05(-24.74%)
Mar 18, 2013 0.1993 0.1993 0.1993 0 +0.05(+35.58%)
Mar 15, 2013 0.1470 0.1470 0.1470 0.1470 1,000 -0.03(-18.29%)
Mar 14, 2013 0.1590 0.1800 0.1500 0.1799 29,222 +0.02(+12.44%)
Mar 13, 2013 0.1620 0.1620 0.1600 0.1600 6,000 -0.00(-1.84%)
Mar 12, 2013 0.1630 0.1630 0.1630 0.1630 7,500 +0.00(+0.00%)
Mar 11, 2013 0.1620 0.1800 0.1620 0.1630 105,900 -0.00(-0.61%)
Mar 08, 2013 0.1640 0.1640 0.1640 0.1640 250 -0.01(-3.53%)
Mar 07, 2013 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+8.28%)
Mar 06, 2013 0.1730 0.2199 0.1570 0.1570 43,000 -0.03(-17.37%)
Mar 04, 2013 0.1900 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Mar 01, 2013 0.2089 0.2499 0.1961 0.2200 58,500 +0.01(+2.33%)
Feb 28, 2013 0.1999 0.2150 0.1999 0.2150 12,500 +0.03(+16.22%)
Feb 27, 2013 0.2000 0.2000 0.1850 0.1850 70,000 -0.01(-2.63%)
Feb 26, 2013 0.1861 0.1901 0.1861 0.1900 20,500 -0.00(-1.04%)
Feb 22, 2013 0.2500 0.2500 0.1900 0.1920 11,140 +0.01(+3.23%)
Feb 21, 2013 0.2400 0.2600 0.1850 0.1860 92,000 -0.05(-20.85%)
Feb 20, 2013 0.2200 0.2350 0.1850 0.2350 50,500 +0.01(+6.82%)
Feb 19, 2013 0.1800 0.2390 0.1710 0.2200 131,400 +0.05(+29.41%)
Feb 14, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 13, 2013 0.1700 0.1700 0.1700 0.1700 12,300 +0.00(+0.00%)
Feb 12, 2013 0.1800 0.1870 0.1700 0.1700 84,000 -0.01(-5.56%)
Feb 11, 2013 0.1790 0.1850 0.1700 0.1800 198,325 +0.01(+5.88%)
Feb 08, 2013 0.1700 0.1710 0.1700 0.1700 15,000 +0.00(+0.00%)
Feb 07, 2013 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Feb 06, 2013 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-0.58%)
Feb 04, 2013 0.1940 0.1940 0.1710 0.1710 17,500 -0.01(-5.00%)
Feb 01, 2013 0.1810 0.1810 0.1800 0.1800 50,000 -0.01(-5.26%)
Jan 30, 2013 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jan 29, 2013 0.1900 0.1900 0.1700 0.1800 140,000 -0.02(-8.63%)
Jan 28, 2013 0.1700 0.2400 0.1700 0.1970 147,500 -0.00(-1.50%)
Jan 25, 2013 0.2000 0.2000 0.2000 0.2000 31,000 -0.05(-20.00%)
Jan 24, 2013 0.2000 0.2900 0.1860 0.2500 73,450 +0.02(+8.70%)
Jan 23, 2013 0.1900 0.3240 0.1900 0.2300 271,299 +0.04(+21.05%)
Jan 22, 2013 0.1900 0.1900 0.1740 0.1900 25,050 +0.00(+0.00%)
Jan 18, 2013 0.1900 0.1900 0.1900 0.1900 1,685 +0.01(+5.56%)
Jan 16, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 15, 2013 0.1800 0.1800 0.1800 0.1800 25,800 +0.01(+6.89%)
Jan 14, 2013 0.1900 0.1940 0.1684 0.1684 40,975 -0.01(-6.44%)
Jan 12, 2013 0.1700 0.1950 0.1700 0.1800 246,500 +0.00(+0.00%)
Jan 11, 2013 0.1700 0.1950 0.1700 0.1800 246,500 +0.02(+12.50%)
Jan 10, 2013 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Jan 09, 2013 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+1.27%)
Jan 08, 2013 0.1800 0.1800 0.1580 0.1580 59,400 -0.01(-7.60%)
Jan 07, 2013 0.1750 0.1750 0.1710 0.1710 25,100 -0.00(-2.29%)
Jan 04, 2013 0.1800 0.1825 0.1710 0.1750 38,100 -0.01(-2.78%)
Jan 03, 2013 0.1850 0.1850 0.1800 0.1800 6,300 +0.00(+0.00%)
Jan 02, 2013 0.1810 0.1930 0.1800 0.1800 116,000 -0.01(-6.74%)
Dec 31, 2012 0.1850 0.1930 0.1850 0.1930 22,000 +0.01(+4.89%)
Dec 28, 2012 0.1840 0.1840 0.1840 0.1840 12,500 +0.00(+2.22%)
Dec 27, 2012 0.1800 0.1840 0.1800 0.1800 129,000 +0.00(+0.00%)
Dec 26, 2012 0.1850 0.1850 0.1800 0.1800 15,000 -0.01(-2.70%)
Dec 24, 2012 0.1850 0.1850 0.1850 0.1850 5,500 +0.01(+2.78%)
Dec 21, 2012 0.1810 0.1890 0.1800 0.1800 79,700 -0.00(-2.17%)
Dec 20, 2012 0.1800 0.1900 0.1800 0.1840 46,534 +0.01(+3.66%)
Dec 19, 2012 0.1850 0.1850 0.1600 0.1775 185,966 +0.02(+10.94%)
Dec 17, 2012 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 14, 2012 0.1500 0.1550 0.1400 0.1550 87,000 +0.01(+3.33%)
Dec 13, 2012 0.1400 0.1500 0.1400 0.1500 70,000 +0.01(+7.14%)
Dec 12, 2012 0.1400 0.1400 0.1350 0.1400 61,300 +0.00(+0.00%)
Dec 11, 2012 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Dec 10, 2012 0.1350 0.1400 0.1350 0.1400 67,000 +0.00(+2.26%)
Dec 07, 2012 0.1390 0.1400 0.1350 0.1369 71,000 -0.00(-1.51%)
Dec 06, 2012 0.1300 0.1390 0.1300 0.1390 3,000 +0.00(+1.46%)
Dec 05, 2012 0.1390 0.1400 0.1370 0.1370 106,700 -0.00(-1.44%)
Dec 04, 2012 0.1400 0.1500 0.1390 0.1390 343,764 +0.00(+0.72%)
Nov 30, 2012 0.1380 0.1380 0.1380 0.1380 10,000 -0.01(-4.83%)
Nov 29, 2012 0.1400 0.1450 0.1400 0.1450 12,000 +0.01(+5.84%)
Nov 28, 2012 0.1370 0.1370 0.1370 0.1370 10,000 +0.00(+0.00%)
Nov 27, 2012 0.1420 0.1420 0.1370 0.1370 30,000 -0.00(-3.52%)
Nov 26, 2012 0.1400 0.1420 0.1390 0.1420 31,000 +0.00(+2.16%)
Nov 24, 2012 0.1390 0.1390 0.1390 0.1390 10,000 +0.00(+0.00%)
Nov 23, 2012 0.1390 0.1390 0.1390 0.1390 10,000 -0.01(-5.76%)
Nov 21, 2012 0.1390 0.1475 0.1390 0.1475 13,000 +0.01(+7.66%)
Nov 20, 2012 0.1380 0.1380 0.1370 0.1370 10,000 -0.00(-0.72%)
Nov 19, 2012 0.1475 0.1475 0.1380 0.1380 5,250 +0.00(+0.73%)
Nov 15, 2012 0.1370 0.1370 0.1370 0 -0.02(-11.61%)
Nov 12, 2012 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Nov 09, 2012 0.1650 0.1650 0.1650 0.1650 5,400 +0.01(+3.13%)
Nov 08, 2012 0.1620 0.1660 0.1600 0.1600 47,320 -0.01(-3.61%)
Nov 06, 2012 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Nov 05, 2012 0.1700 0.1700 0.1650 0.1660 57,000 +0.00(+2.15%)
Nov 02, 2012 0.1650 0.1650 0.1625 0.1625 20,000 -0.02(-9.67%)
Nov 01, 2012 0.1799 0.1799 0.1799 0.1799 4,500 +0.01(+5.82%)
Oct 31, 2012 0.1800 0.1800 0.1700 0.1700 9,062 +0.00(+0.00%)
Oct 26, 2012 0.1700 0.1700 0.1700 0 -0.00(-0.58%)
Oct 25, 2012 0.1900 0.1900 0.1710 0.1710 39,000 -0.01(-3.39%)
Oct 23, 2012 0.1770 0.1770 0.1770 0 -0.01(-3.38%)
Oct 19, 2012 0.1800 0.2300 0.1700 0.1832 136,500 +0.02(+12.05%)
Oct 18, 2012 0.1660 0.1660 0.1600 0.1635 30,000 -0.02(-9.17%)
Oct 17, 2012 0.1600 0.1800 0.1600 0.1800 26,500 +0.02(+10.09%)
Oct 16, 2012 0.1660 0.1660 0.1635 0.1635 15,000 +0.01(+4.81%)
Oct 15, 2012 0.1560 0.1560 0.1560 0.1560 10,000 -0.02(-13.33%)
Oct 09, 2012 0.1800 0.1800 0.1800 0 -0.01(-3.23%)
Oct 08, 2012 0.1860 0.1860 0.1860 0.1860 5,000 +0.00(+0.00%)
Oct 06, 2012 0.1860 0.1860 0.1860 0.1860 5,000 +0.00(+0.00%)
Oct 05, 2012 0.1860 0.1860 0.1860 0.1860 5,000 -0.00(-0.53%)
Oct 04, 2012 0.1900 0.1900 0.1870 0.1870 10,000 -0.00(-1.58%)
Oct 03, 2012 0.1900 0.2200 0.1900 0.1900 14,700 -0.01(-3.55%)
Oct 02, 2012 0.2000 0.2000 0.1970 0.1970 10,000 -0.02(-10.45%)
Oct 01, 2012 0.2200 0.2200 0.2200 0.2200 450 +0.02(+10.00%)
Sep 28, 2012 0.2000 0.2100 0.2000 0.2000 25,000 -0.01(-3.29%)
Sep 27, 2012 0.2060 0.2100 0.2029 0.2068 52,000 -0.01(-6.68%)
Sep 25, 2012 0.2216 0.2216 0.2216 0 -0.00(-1.51%)
Sep 24, 2012 0.2250 0.2250 0.2250 0.2250 5,000 -0.02(-10.00%)
Sep 20, 2012 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Sep 19, 2012 0.2500 0.2500 0.2300 0.2300 6,200 +0.00(+0.00%)
Sep 18, 2012 0.2300 0.2300 0.2300 0.2300 4,500 +0.00(+0.00%)
Sep 17, 2012 0.2300 0.2500 0.2300 0.2300 11,000 -0.02(-8.00%)
Sep 14, 2012 0.2350 0.2500 0.2350 0.2500 25,000 +0.01(+4.17%)
Sep 13, 2012 0.2400 0.2400 0.2400 0.2400 10,000 +0.02(+9.09%)
Sep 11, 2012 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Sep 10, 2012 0.2000 0.2000 0.2000 0.2000 8,000 -0.04(-16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.