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 )

0.1300 +0.0050 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 (%)
Nov 30, 2017 0.0650 0.0750 0.0650 0.0750 97,600 +0.01(+15.38%)
Nov 29, 2017 0.0800 0.0800 0.0650 0.0650 272,100 -0.01(-18.75%)
Nov 28, 2017 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
Nov 27, 2017 0.0700 0.0800 0.0700 0.0800 132,500 +0.00(+0.00%)
Nov 24, 2017 0.0750 0.0800 0.0750 0.0800 53,300 +0.00(+0.00%)
Nov 23, 2017 0.0800 0.0800 0.0750 0.0800 40,960 -0.01(-5.88%)
Nov 22, 2017 0.0850 0.0850 0.0850 0.0850 292,000 +0.01(+6.25%)
Nov 21, 2017 0.0750 0.0800 0.0700 0.0800 169,000 +0.01(+14.29%)
Nov 20, 2017 0.0800 0.0800 0.0700 0.0700 201,600 -0.01(-12.50%)
Nov 17, 2017 0.0900 0.0900 0.0800 0.0800 232,600 +0.00(+0.00%)
Nov 16, 2017 0.0800 0.0850 0.0800 0.0800 950,100 +0.00(+0.00%)
Nov 15, 2017 0.0650 0.0900 0.0650 0.0800 3,045,790 +0.02(+33.33%)
Nov 14, 2017 0.0600 0.0600 0.0600 0.0600 125,000 +0.00(+0.00%)
Nov 08, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 06, 2017 0.0600 0.0600 0.0600 250 -0.01(-7.69%)
Nov 03, 2017 0.0600 0.0650 0.0600 0.0650 62,538 +0.01(+18.18%)
Nov 02, 2017 0.0600 0.0600 0.0550 0.0550 71,000 -0.00(-8.33%)
Oct 31, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 27, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Oct 26, 2017 0.0600 0.0600 0.0550 0.0550 60,000 -0.01(-15.38%)
Oct 25, 2017 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Oct 24, 2017 0.0650 0.0650 0.0650 0.0650 1,100 -0.01(-7.14%)
Oct 23, 2017 0.0650 0.0700 0.0650 0.0700 45,000 +0.01(+16.67%)
Oct 19, 2017 0.0600 0.0600 0.0600 16 +0.00(+0.00%)
Oct 18, 2017 0.0600 0.0600 0.0600 0.0600 113,000 +0.00(+0.00%)
Oct 16, 2017 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Oct 13, 2017 0.0650 0.0750 0.0650 0.0750 737,135 +0.01(+25.00%)
Oct 12, 2017 0.0550 0.0600 0.0550 0.0600 138,000 +0.01(+20.00%)
Oct 11, 2017 0.0500 0.0500 0.0500 0.0500 2,500 -0.01(-16.67%)
Oct 10, 2017 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+9.09%)
Oct 06, 2017 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Oct 05, 2017 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Oct 04, 2017 0.0600 0.0600 0.0600 0.0600 30,000 +0.01(+20.00%)
Oct 03, 2017 0.0550 0.0550 0.0500 0.0500 40,090 -0.00(-9.09%)
Sep 29, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 28, 2017 0.0500 0.0650 0.0500 0.0600 448,050 +0.01(+20.00%)
Sep 26, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 22, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 20, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 19, 2017 0.0450 0.0450 0.0450 0.0450 26,000 -0.01(-18.18%)
Sep 12, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 11, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Sep 07, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 06, 2017 0.0500 0.0550 0.0500 0.0500 416,500 +0.01(+11.11%)
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.