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 )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 17, 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 29, 2019 0.1900 0.1900 0.1900 0.1900 128,131 +0.00(+0.00%)
Nov 27, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 25, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Nov 22, 2019 0.1850 0.1850 0.1800 0.1850 122,500 +0.00(+0.00%)
Nov 21, 2019 0.1800 0.1850 0.1800 0.1850 85,583 +0.01(+2.78%)
Nov 20, 2019 0.1800 0.1800 0.1800 0.1800 34,000 +0.01(+2.86%)
Nov 19, 2019 0.1750 0.1750 0.1750 0.1750 25,000 +0.00(+2.94%)
Nov 18, 2019 0.1700 0.1700 0.1700 0.1700 5,070 +0.00(+0.00%)
Nov 13, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 12, 2019 0.1650 0.1700 0.1650 0.1700 46,000 +0.01(+6.25%)
Nov 08, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 06, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Nov 05, 2019 0.1700 0.1700 0.1550 0.1550 25,000 +0.00(+0.00%)
Nov 04, 2019 0.1650 0.1650 0.1550 0.1550 11,070 -0.02(-11.43%)
Nov 01, 2019 0.1750 0.1750 0.1750 0.1750 500 -0.01(-2.78%)
Oct 29, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 28, 2019 0.1800 0.1800 0.1800 0.1800 500 +0.02(+12.50%)
Oct 25, 2019 0.1700 0.1700 0.1600 0.1600 33,000 -0.03(-15.79%)
Oct 24, 2019 0.1700 0.1900 0.1700 0.1900 34,000 +0.02(+15.15%)
Oct 22, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 21, 2019 0.1650 0.1650 0.1650 0.1650 2,500 +0.01(+3.13%)
Oct 15, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 11, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 07, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 04, 2019 0.1550 0.1600 0.1550 0.1600 57,000 +0.01(+3.23%)
Oct 03, 2019 0.1550 0.1550 0.1550 0.1550 119,000 +0.01(+3.33%)
Oct 02, 2019 0.1500 0.1500 0.1500 0.1500 700 -0.01(-6.25%)
Oct 01, 2019 0.1550 0.1600 0.1550 0.1600 7,000 +0.01(+6.67%)
Sep 30, 2019 0.1550 0.1550 0.1500 0.1500 46,000 -0.01(-3.23%)
Sep 26, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Sep 25, 2019 0.1650 0.1650 0.1650 0.1650 11,000 +0.00(+0.00%)
Sep 24, 2019 0.1750 0.1750 0.1650 0.1650 60,500 +0.00(+0.00%)
Sep 23, 2019 0.1600 0.1650 0.1550 0.1650 382,125 +0.01(+6.45%)
Sep 19, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 18, 2019 0.1550 0.1550 0.1550 0.1550 83,000 +0.00(+0.00%)
Sep 17, 2019 0.1550 0.1550 0.1550 0.1550 190,499 +0.00(+0.00%)
Sep 16, 2019 0.1550 0.1550 0.1550 0.1550 98,999 +0.00(+0.00%)
Sep 13, 2019 0.1500 0.1550 0.1500 0.1550 17,500 +0.00(+0.00%)
Sep 11, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Sep 10, 2019 0.1600 0.1600 0.1600 0.1600 49,000 +0.00(+0.00%)
Sep 09, 2019 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Sep 06, 2019 0.1600 0.1600 0.1550 0.1600 41,000 +0.01(+3.23%)
Sep 05, 2019 0.1500 0.1600 0.1500 0.1550 254,500 +0.01(+6.90%)
Sep 04, 2019 0.1350 0.1450 0.1300 0.1450 335,900 +0.01(+7.41%)
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.