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 )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 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 22, 2021 0.1350 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 17, 2021 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 15, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Nov 12, 2021 0.1400 0.1400 0.1350 0.1400 78,749 +0.00(+0.00%)
Nov 11, 2021 0.1500 0.1500 0.1400 0.1400 2,500 +0.00(+0.00%)
Nov 09, 2021 0.1550 0.1550 0.1400 0.1400 29,000 -0.02(-12.50%)
Nov 08, 2021 0.1550 0.1600 0.1550 0.1600 101,500 +0.01(+6.67%)
Nov 05, 2021 0.1500 0.1500 0.1500 0.1500 125,000 +0.00(+0.00%)
Nov 04, 2021 0.1400 0.1500 0.1350 0.1500 90,000 +0.00(+0.00%)
Nov 03, 2021 0.1500 0.1500 0.1500 0.1500 57,500 +0.01(+3.45%)
Nov 01, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 29, 2021 0.1500 0.1500 0.1500 0.1500 52,000 -0.01(-3.23%)
Oct 28, 2021 0.1500 0.1550 0.1500 0.1550 50,000 -0.01(-3.13%)
Oct 27, 2021 0.1600 0.1600 0.1600 0.1600 6,500 +0.01(+6.67%)
Oct 26, 2021 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Oct 22, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 21, 2021 0.1500 0.1500 0.1500 0.1500 24,000 +0.00(+0.00%)
Oct 20, 2021 0.1600 0.1600 0.1500 0.1500 79,646 +0.00(+0.00%)
Oct 19, 2021 0.1500 0.1500 0.1500 0.1500 10,500 -0.01(-3.23%)
Oct 18, 2021 0.1550 0.1550 0.1550 0.1550 35,000 -0.01(-3.13%)
Oct 13, 2021 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Oct 12, 2021 0.1450 0.1450 0.1450 0.1450 34,000 +0.00(+3.57%)
Oct 06, 2021 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Oct 05, 2021 0.1600 0.1600 0.1550 0.1550 8,260 -0.01(-3.13%)
Oct 04, 2021 0.1600 0.1600 0.1600 0.1600 7,000 -0.01(-3.03%)
Oct 01, 2021 0.1650 0.1650 0.1650 0.1650 10,000 +0.02(+13.79%)
Sep 30, 2021 0.1400 0.1450 0.1400 0.1450 5,500 +0.01(+7.41%)
Sep 29, 2021 0.1350 0.1350 0.1350 0.1350 13,710 -0.01(-10.00%)
Sep 28, 2021 0.1700 0.1750 0.1400 0.1500 93,820 -0.01(-6.25%)
Sep 27, 2021 0.1550 0.1600 0.1550 0.1600 122,500 +0.02(+10.34%)
Sep 24, 2021 0.1450 0.1550 0.1450 0.1450 59,570 -0.01(-3.33%)
Sep 23, 2021 0.1550 0.1550 0.1500 0.1500 4,042 -0.01(-3.23%)
Sep 22, 2021 0.1550 0.1550 0.1550 0.1550 2,500 +0.01(+3.33%)
Sep 21, 2021 0.1550 0.1550 0.1500 0.1500 135,650 -0.01(-6.25%)
Sep 20, 2021 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Sep 17, 2021 0.1650 0.1650 0.1600 0.1600 66,400 -0.01(-3.03%)
Sep 16, 2021 0.1650 0.1650 0.1650 0.1650 5,500 +0.00(+0.00%)
Sep 15, 2021 0.1650 0.1650 0.1650 0.1650 4,000 +0.00(+0.00%)
Sep 13, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 10, 2021 0.2000 0.2000 0.1650 0.1650 42,000 -0.01(-8.33%)
Sep 09, 2021 0.1850 0.2000 0.1800 0.1800 34,500 +0.01(+5.88%)
Sep 08, 2021 0.1900 0.1900 0.1700 0.1700 38,000 -0.01(-5.56%)
Sep 07, 2021 0.1850 0.1850 0.1800 0.1800 53,090 -0.02(-7.69%)
Sep 03, 2021 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 02, 2021 0.1700 0.1850 0.1700 0.1800 142,000 +0.02(+12.50%)
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.