Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Ackroo Inc (TSV: AKR )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, May 29, 2024 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 (%)
Jan 29, 2021 0.2050 0.2050 0.1950 0.1950 39,335 +0.01(+2.63%)
Jan 28, 2021 0.1950 0.1950 0.1850 0.1900 72,855 -0.01(-2.56%)
Jan 27, 2021 0.1900 0.2000 0.1900 0.1950 237,400 +0.00(+0.00%)
Jan 26, 2021 0.1950 0.2000 0.1950 0.1950 58,981 -0.01(-4.88%)
Jan 25, 2021 0.2050 0.2100 0.2000 0.2050 76,759 +0.00(+0.00%)
Jan 22, 2021 0.2050 0.2050 0.2050 0.2050 140,550 -0.01(-2.38%)
Jan 21, 2021 0.2250 0.2300 0.2100 0.2100 393,370 -0.02(-6.67%)
Jan 20, 2021 0.2300 0.2300 0.2200 0.2250 198,427 +0.00(+0.00%)
Jan 19, 2021 0.2300 0.2300 0.2200 0.2250 168,312 +0.01(+2.27%)
Jan 18, 2021 0.2100 0.2200 0.2100 0.2200 145,200 +0.02(+10.00%)
Jan 15, 2021 0.2000 0.2050 0.1950 0.2000 130,918 +0.01(+2.56%)
Jan 14, 2021 0.2000 0.2050 0.1950 0.1950 175,380 -0.01(-4.88%)
Jan 13, 2021 0.2250 0.2300 0.2050 0.2050 139,700 -0.02(-6.82%)
Jan 12, 2021 0.1900 0.2350 0.1900 0.2200 1,379,514 +0.04(+18.92%)
Jan 11, 2021 0.1750 0.1850 0.1750 0.1850 82,500 +0.02(+12.12%)
Jan 08, 2021 0.1850 0.1850 0.1650 0.1650 172,777 -0.02(-10.81%)
Jan 07, 2021 0.1700 0.1850 0.1600 0.1850 123,800 +0.01(+8.82%)
Jan 06, 2021 0.1800 0.1800 0.1700 0.1700 47,000 -0.01(-5.56%)
Jan 05, 2021 0.1850 0.1850 0.1800 0.1800 77,900 -0.01(-2.70%)
Jan 04, 2021 0.1950 0.1950 0.1800 0.1850 173,206 -0.01(-5.13%)
Dec 31, 2020 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Dec 30, 2020 0.1750 0.1850 0.1750 0.1850 89,357 +0.01(+5.71%)
Dec 29, 2020 0.1750 0.1750 0.1750 0.1750 20,000 +0.01(+6.06%)
Dec 24, 2020 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Dec 22, 2020 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 21, 2020 0.1750 0.1750 0.1750 0.1750 41,500 -0.01(-5.41%)
Dec 18, 2020 0.1750 0.1850 0.1750 0.1850 32,367 +0.00(+0.00%)
Dec 17, 2020 0.1750 0.1850 0.1750 0.1850 77,500 +0.01(+5.71%)
Dec 16, 2020 0.1700 0.1750 0.1700 0.1750 32,000 +0.01(+6.06%)
Dec 15, 2020 0.1850 0.1850 0.1650 0.1650 108,000 -0.01(-5.71%)
Dec 14, 2020 0.1800 0.1900 0.1750 0.1750 87,580 -0.01(-2.78%)
Dec 11, 2020 0.1700 0.1800 0.1700 0.1800 188,400 +0.01(+9.09%)
Dec 10, 2020 0.1650 0.1650 0.1650 0.1650 88,000 +0.01(+3.13%)
Dec 09, 2020 0.1500 0.1600 0.1500 0.1600 80,000 +0.02(+10.34%)
Dec 08, 2020 0.1500 0.1500 0.1450 0.1450 62,580 -0.01(-6.45%)
Dec 07, 2020 0.1500 0.1550 0.1500 0.1550 16,000 +0.01(+3.33%)
Dec 04, 2020 0.1550 0.1600 0.1500 0.1500 180,000 -0.01(-3.23%)
Dec 03, 2020 0.1600 0.1600 0.1500 0.1550 95,200 -0.02(-8.82%)
Nov 30, 2020 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Nov 27, 2020 0.1450 0.1500 0.1400 0.1400 54,500 -0.01(-6.67%)
Nov 26, 2020 0.1450 0.1500 0.1400 0.1500 110,500 +0.00(+0.00%)
Nov 25, 2020 0.1450 0.1550 0.1450 0.1500 53,000 +0.01(+7.14%)
Nov 24, 2020 0.1600 0.1600 0.1400 0.1400 86,000 -0.02(-12.50%)
Nov 23, 2020 0.1600 0.1600 0.1600 0.1600 11,000 +0.00(+0.00%)
Nov 20, 2020 0.1600 0.1600 0.1600 0.1600 19,500 +0.00(+0.00%)
Nov 19, 2020 0.1550 0.1700 0.1550 0.1600 53,376 -0.01(-5.88%)
Nov 18, 2020 0.1600 0.1700 0.1600 0.1700 158,835 +0.01(+6.25%)
Nov 17, 2020 0.1450 0.1600 0.1450 0.1600 139,050 +0.01(+3.23%)
Nov 16, 2020 0.1500 0.1600 0.1500 0.1550 165,900 +0.01(+6.90%)
Nov 13, 2020 0.1450 0.1450 0.1350 0.1450 47,571 +0.00(+3.57%)
Nov 12, 2020 0.1300 0.1400 0.1300 0.1400 20,500 +0.01(+7.69%)
Nov 11, 2020 0.1300 0.1300 0.1300 0.1300 3,080 +0.00(+0.00%)
Nov 10, 2020 0.1300 0.1300 0.1300 0.1300 275,200 -0.01(-7.14%)
Nov 09, 2020 0.1400 0.1400 0.1300 0.1400 46,000 -0.01(-6.67%)
Nov 06, 2020 0.1450 0.1500 0.1450 0.1500 12,500 +0.00(+0.00%)
Nov 05, 2020 0.1400 0.1500 0.1400 0.1500 20,500 +0.01(+3.45%)
Nov 04, 2020 0.1550 0.1550 0.1400 0.1450 231,500 -0.01(-6.45%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.