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, 2020 0.1300 0.1500 0.1300 0.1450 62,000 +0.00(+0.00%)
Feb 27, 2020 0.1450 0.1450 0.1450 0.1450 257,500 -0.01(-3.33%)
Feb 26, 2020 0.1450 0.1550 0.1450 0.1500 173,790 -0.01(-3.23%)
Feb 25, 2020 0.1550 0.1550 0.1550 0.1550 123,000 +0.01(+3.33%)
Feb 24, 2020 0.1500 0.1500 0.1500 0.1500 171,000 -0.02(-9.09%)
Feb 21, 2020 0.1700 0.1700 0.1650 0.1650 149,500 +0.00(+0.00%)
Feb 19, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 18, 2020 0.1600 0.1600 0.1600 0.1600 75,000 +0.00(+0.00%)
Feb 14, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Feb 13, 2020 0.1600 0.1600 0.1550 0.1550 18,000 -0.01(-6.06%)
Feb 11, 2020 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Feb 10, 2020 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Feb 06, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 05, 2020 0.1700 0.1700 0.1550 0.1700 93,000 +0.00(+0.00%)
Feb 04, 2020 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Feb 03, 2020 0.1750 0.1750 0.1750 0.1750 2,500 +0.01(+9.37%)
Jan 31, 2020 0.1600 0.1600 0.1600 0.1600 90,188 +0.00(+0.00%)
Jan 30, 2020 0.1550 0.1600 0.1550 0.1600 79,000 -0.01(-5.88%)
Jan 29, 2020 0.1600 0.1700 0.1550 0.1700 45,300 +0.01(+6.25%)
Jan 28, 2020 0.1650 0.1650 0.1550 0.1600 48,000 -0.01(-8.57%)
Jan 27, 2020 0.1600 0.1750 0.1600 0.1750 349,141 +0.01(+6.06%)
Jan 24, 2020 0.1650 0.1650 0.1600 0.1650 31,500 +0.01(+3.13%)
Jan 23, 2020 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Jan 22, 2020 0.1700 0.1700 0.1600 0.1600 323,500 -0.01(-5.88%)
Jan 21, 2020 0.1700 0.1700 0.1700 0.1700 1,430 -0.00(-2.86%)
Jan 20, 2020 0.1750 0.1800 0.1750 0.1750 74,916 +0.01(+6.06%)
Jan 16, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jan 15, 2020 0.1650 0.1650 0.1600 0.1600 10,500 -0.02(-11.11%)
Jan 14, 2020 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jan 13, 2020 0.1800 0.1800 0.1800 0.1800 500 +0.02(+12.50%)
Jan 10, 2020 0.1600 0.1800 0.1600 0.1600 110,000 -0.03(-15.79%)
Jan 09, 2020 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
Jan 07, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 31, 2019 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Dec 30, 2019 0.1650 0.1650 0.1500 0.1600 94,500 -0.01(-3.03%)
Dec 24, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 23, 2019 0.1500 0.1650 0.1500 0.1650 76,700 +0.00(+0.00%)
Dec 18, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Dec 17, 2019 0.1800 0.1800 0.1800 0.1800 41,850 +0.01(+2.86%)
Dec 16, 2019 0.1800 0.1800 0.1750 0.1750 11,500 -0.01(-2.78%)
Dec 12, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 11, 2019 0.1950 0.1950 0.1900 0.1900 23,800 +0.00(+0.00%)
Dec 10, 2019 0.1900 0.1900 0.1900 0.1900 25,024 +0.00(+0.00%)
Dec 09, 2019 0.1950 0.1950 0.1900 0.1900 4,000 -0.01(-2.56%)
Dec 06, 2019 0.1900 0.1950 0.1900 0.1950 85,887 +0.00(+0.00%)
Dec 05, 2019 0.1950 0.1950 0.1950 0.1950 35,000 +0.00(+0.00%)
Dec 04, 2019 0.1950 0.1950 0.1950 0.1950 19,441 +0.01(+2.63%)
Dec 03, 2019 0.1900 0.1900 0.1900 0.1900 3,500 -0.01(-2.56%)
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.