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 (%)
Feb 28, 2018 0.0800 0.0800 0.0800 160 -0.01(-5.88%)
Feb 27, 2018 0.0900 0.0900 0.0850 0.0850 44,000 -0.00(-5.56%)
Feb 26, 2018 0.0900 0.0900 0.0900 0.0900 10,150 +0.00(+0.00%)
Feb 23, 2018 0.0900 0.0900 0.0850 0.0900 26,900 +0.00(+5.88%)
Feb 22, 2018 0.0900 0.0900 0.0850 0.0850 56,000 -0.00(-5.56%)
Feb 21, 2018 0.0850 0.0900 0.0850 0.0900 92,000 -0.01(-5.26%)
Feb 20, 2018 0.0900 0.0950 0.0900 0.0950 210,000 +0.00(+0.00%)
Feb 16, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 15, 2018 0.0950 0.0950 0.0900 0.0950 64,000 +0.00(+0.00%)
Feb 14, 2018 0.1000 0.1000 0.0950 0.0950 54,200 -0.01(-5.00%)
Feb 13, 2018 0.1000 0.1000 0.1000 0.1000 35,200 -0.00(-4.76%)
Feb 09, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 08, 2018 0.0950 0.1000 0.0950 0.1000 110,200 +0.01(+5.26%)
Feb 07, 2018 0.1050 0.1050 0.0950 0.0950 102,500 -0.01(-5.00%)
Feb 06, 2018 0.0950 0.1000 0.0950 0.1000 209,000 +0.00(+0.00%)
Feb 05, 2018 0.1050 0.1050 0.1000 116,500 -0.00(-4.76%)
Feb 02, 2018 0.1000 0.1050 0.0950 0.1050 516,700 +0.00(+0.00%)
Feb 01, 2018 0.1000 0.1000 0.1000 0.1050 30,000 +0.00(+0.00%)
Jan 31, 2018 0.1150 0.1150 0.1050 0.1050 94,500 -0.01(-4.55%)
Jan 30, 2018 0.1150 0.0950 0.1100 995,400 +0.01(+4.76%)
Jan 29, 2018 0.1150 0.1150 0.1050 0.1050 132,014 -0.01(-8.70%)
Jan 26, 2018 0.1150 0.1200 0.1000 0.1150 327,750 +0.01(+4.55%)
Jan 25, 2018 0.1050 0.1200 0.1000 0.1100 1,712,400 +0.01(+10.00%)
Jan 24, 2018 0.1100 0.1100 0.1000 0.1000 431,000 -0.00(-4.76%)
Jan 23, 2018 0.1100 0.1100 0.1050 0.1050 323,561 -0.01(-8.70%)
Jan 22, 2018 0.0900 0.1150 0.0900 0.1150 2,634,700 +0.03(+35.29%)
Jan 19, 2018 0.0950 0.0950 0.0850 0.0850 51,000 -0.00(-5.56%)
Jan 18, 2018 0.0900 0.0950 0.0850 0.0900 87,000 +0.00(+0.00%)
Jan 17, 2018 0.0900 0.0900 0.0900 0.0900 186,300 -0.01(-5.26%)
Jan 16, 2018 0.1050 0.1100 0.0900 0.0950 341,100 -0.01(-9.52%)
Jan 15, 2018 0.1150 0.1150 0.0950 0.1050 707,499 -0.01(-8.70%)
Jan 12, 2018 0.1150 0.1200 0.1150 0.1150 137,250 -0.00(-4.17%)
Jan 11, 2018 0.1100 0.1250 0.1100 0.1200 635,600 +0.01(+9.09%)
Jan 10, 2018 0.1000 0.1100 0.1000 0.1100 1,011,450 +0.01(+4.76%)
Jan 09, 2018 0.1100 0.1100 0.1000 0.1050 310,175 -0.01(-4.55%)
Jan 08, 2018 0.1200 0.1200 0.1100 0.1100 46,025 +0.00(+0.00%)
Jan 05, 2018 0.1100 0.1100 0.1000 0.1100 147,833 +0.00(+0.00%)
Jan 04, 2018 0.1000 0.1100 0.1000 0.1100 82,841 +0.01(+10.00%)
Jan 03, 2018 0.0950 0.1000 0.0950 0.1000 299,800 +0.00(+0.00%)
Jan 02, 2018 0.1000 0.1000 0.0900 0.1000 68,000 +0.00(+0.00%)
Dec 29, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 28, 2017 0.1000 0.1000 0.1000 0.1000 168,500 +0.00(+0.00%)
Dec 27, 2017 0.1000 0.1100 0.1000 0.1000 122,760 +0.00(+0.00%)
Dec 22, 2017 0.1100 0.1100 0.1000 0.1000 427,500 -0.00(-4.76%)
Dec 21, 2017 0.1050 0.1050 0.1000 0.1050 165,500 +0.00(+0.00%)
Dec 20, 2017 0.1050 0.1100 0.1000 0.1050 114,500 -0.01(-4.55%)
Dec 19, 2017 0.1050 0.1150 0.1000 0.1100 253,500 -0.01(-4.35%)
Dec 18, 2017 0.1150 0.1150 0.1100 0.1150 52,039 +0.00(+0.00%)
Dec 15, 2017 0.1150 0.1150 0.1100 0.1150 188,000 +0.00(+0.00%)
Dec 14, 2017 0.1100 0.1150 0.1100 0.1150 378,500 +0.01(+4.55%)
Dec 13, 2017 0.1200 0.1200 0.1100 0.1100 106,515 -0.01(-8.33%)
Dec 12, 2017 0.1300 0.1300 0.1100 0.1200 365,174 +0.00(+0.00%)
Dec 11, 2017 0.1350 0.1350 0.1100 0.1200 305,200 -0.01(-7.69%)
Dec 08, 2017 0.1350 0.1400 0.1200 0.1300 494,333 -0.01(-3.70%)
Dec 07, 2017 0.1450 0.1550 0.1200 0.1350 2,316,251 -0.01(-10.00%)
Dec 06, 2017 0.1200 0.1550 0.1100 0.1500 3,550,988 +0.03(+30.43%)
Dec 05, 2017 0.1100 0.1200 0.1050 0.1150 668,030 +0.01(+4.55%)
Dec 04, 2017 0.0900 0.1150 0.0850 0.1100 1,154,620 +0.02(+29.41%)
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.