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 (%)
Dec 29, 2016 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Dec 28, 2016 0.2300 0.2300 0.2150 0.2150 20,000 -0.02(-6.52%)
Dec 23, 2016 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Dec 22, 2016 0.2400 0.2400 0.2250 0.2250 6,500 +0.01(+4.65%)
Dec 21, 2016 0.2300 0.2300 0.2150 0.2150 149,500 -0.02(-6.52%)
Dec 19, 2016 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Dec 16, 2016 0.2400 0.2500 0.2200 0.2500 131,000 +0.01(+4.17%)
Dec 15, 2016 0.2350 0.2500 0.2200 0.2400 80,500 +0.00(+0.00%)
Dec 14, 2016 0.2300 0.2400 0.2250 0.2400 101,825 +0.02(+9.09%)
Dec 13, 2016 0.2100 0.2200 0.2100 0.2200 135,000 +0.00(+0.00%)
Dec 12, 2016 0.2000 0.2200 0.2000 0.2200 123,000 +0.02(+10.00%)
Dec 09, 2016 0.2100 0.2150 0.2000 0.2000 28,700 +0.00(+0.00%)
Dec 08, 2016 0.2000 0.2000 0.2000 0.2000 28,000 -0.01(-4.76%)
Dec 07, 2016 0.2000 0.2100 0.2000 0.2100 186,500 +0.01(+5.00%)
Dec 06, 2016 0.1850 0.2000 0.1850 0.2000 29,000 +0.01(+2.56%)
Dec 05, 2016 0.1900 0.1950 0.1850 0.1950 10,000 +0.00(+0.00%)
Dec 02, 2016 0.2000 0.2000 0.1950 0.1950 32,500 -0.01(-2.50%)
Dec 01, 2016 0.1900 0.2000 0.1850 0.2000 115,500 +0.01(+5.26%)
Nov 30, 2016 0.2000 0.2100 0.1900 0.1900 131,500 -0.01(-2.56%)
Nov 29, 2016 0.2000 0.2000 0.1950 0.1950 1,000 -0.01(-7.14%)
Nov 28, 2016 0.2100 0.2100 0.2100 0.2100 6,000 +0.02(+10.53%)
Nov 25, 2016 0.2000 0.2050 0.1900 0.1900 79,500 -0.02(-11.63%)
Nov 24, 2016 0.2150 0.2150 0.2150 0.2150 6,000 +0.00(+0.00%)
Nov 23, 2016 0.2200 0.2200 0.2000 0.2150 73,450 -0.01(-2.27%)
Nov 22, 2016 0.2200 0.2200 0.2200 0.2200 3,850 -0.01(-2.22%)
Nov 21, 2016 0.2300 0.2300 0.2250 0.2250 40,000 -0.01(-2.17%)
Nov 18, 2016 0.2300 0.2450 0.2000 0.2300 150,000 +0.03(+15.00%)
Nov 17, 2016 0.2100 0.2200 0.2000 0.2000 65,988 -0.01(-4.76%)
Nov 16, 2016 0.2100 0.2150 0.2100 0.2100 16,500 +0.00(+0.00%)
Nov 15, 2016 0.2200 0.2200 0.2050 0.2100 21,025 +0.00(+0.00%)
Nov 14, 2016 0.2150 0.2200 0.2100 0.2100 23,250 -0.01(-2.33%)
Nov 11, 2016 0.2050 0.2150 0.2000 0.2150 33,660 +0.01(+4.88%)
Nov 10, 2016 0.2200 0.2300 0.2050 0.2050 64,099 -0.02(-8.89%)
Nov 09, 2016 0.2100 0.2250 0.2100 0.2250 57,385 +0.02(+7.14%)
Nov 08, 2016 0.2000 0.2100 0.1950 0.2100 134,100 +0.01(+5.00%)
Nov 07, 2016 0.2100 0.2100 0.2000 0.2000 16,500 +0.01(+2.56%)
Nov 04, 2016 0.2000 0.2000 0.1950 0.1950 36,539 -0.01(-2.50%)
Nov 03, 2016 0.1950 0.2000 0.1950 0.2000 25,500 -0.00(-2.44%)
Nov 02, 2016 0.2100 0.2100 0.1950 0.2050 35,000 -0.01(-2.38%)
Nov 01, 2016 0.2150 0.2150 0.2000 0.2100 40,000 +0.00(+0.00%)
Oct 31, 2016 0.2050 0.2150 0.1950 0.2100 194,800 +0.01(+5.00%)
Oct 28, 2016 0.2000 0.2050 0.1950 0.2000 140,300 +0.00(+0.00%)
Oct 27, 2016 0.2000 0.2000 0.2000 0.2000 8,000 -0.01(-4.76%)
Oct 25, 2016 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 24, 2016 0.2050 0.2200 0.2050 0.2200 18,870 +0.02(+7.32%)
Oct 21, 2016 0.1950 0.2050 0.1900 0.2050 21,165 +0.01(+5.13%)
Oct 20, 2016 0.1900 0.2000 0.1900 0.1950 31,390 -0.01(-2.50%)
Oct 19, 2016 0.2000 0.2000 0.2000 0.2000 55,003 +0.00(+0.00%)
Oct 18, 2016 0.1950 0.2050 0.1900 0.2000 83,200 +0.01(+5.26%)
Oct 17, 2016 0.1950 0.1950 0.1900 0.1900 9,700 -0.01(-2.56%)
Oct 14, 2016 0.1850 0.1950 0.1800 0.1950 99,500 +0.00(+0.00%)
Oct 13, 2016 0.1950 0.1950 0.1950 0.1950 34,458 +0.02(+8.33%)
Oct 12, 2016 0.1800 0.1800 0.1800 0.1800 22,000 -0.01(-5.26%)
Oct 11, 2016 0.1800 0.1900 0.1800 0.1900 75,859 +0.00(+0.00%)
Oct 07, 2016 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Oct 06, 2016 0.1900 0.1950 0.1900 0.1950 67,995 +0.00(+0.00%)
Oct 05, 2016 0.1950 0.1950 0.1950 0.1950 5,000 -0.01(-2.50%)
Oct 04, 2016 0.1900 0.2000 0.1900 0.2000 14,533 -0.00(-2.44%)
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.