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 )

0.1300 +0.0050 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 (%)
Mar 30, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Mar 29, 2017 0.1750 0.1750 0.1700 0.1700 41,000 -0.01(-5.56%)
Mar 24, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 23, 2017 0.1700 0.1800 0.1700 0.1700 26,000 -0.02(-12.82%)
Mar 22, 2017 0.1750 0.1950 0.1750 0.1950 66,000 +0.02(+11.43%)
Mar 21, 2017 0.1750 0.1950 0.1700 0.1750 160,620 +0.01(+6.06%)
Mar 20, 2017 0.1750 0.1800 0.1650 0.1650 62,000 -0.01(-2.94%)
Mar 17, 2017 0.1800 0.1800 0.1700 0.1700 9,225 -0.00(-2.86%)
Mar 16, 2017 0.1750 0.1750 0.1750 0.1750 18,100 +0.00(+0.00%)
Mar 15, 2017 0.1600 0.1750 0.1550 0.1750 193,072 +0.01(+6.06%)
Mar 14, 2017 0.1800 0.1800 0.1550 0.1650 346,420 -0.01(-8.33%)
Mar 13, 2017 0.1850 0.1850 0.1800 0.1800 7,500 -0.01(-2.70%)
Mar 10, 2017 0.1800 0.1850 0.1750 0.1850 16,650 +0.01(+2.78%)
Mar 09, 2017 0.1950 0.1950 0.1750 0.1800 185,500 -0.02(-7.69%)
Mar 08, 2017 0.1900 0.2000 0.1850 0.1950 104,500 -0.01(-2.50%)
Mar 07, 2017 0.2000 0.2000 0.1900 0.2000 86,030 +0.00(+0.00%)
Mar 06, 2017 0.1950 0.2000 0.1950 0.2000 60,800 +0.00(+0.00%)
Mar 03, 2017 0.2050 0.2050 0.2000 0.2000 7,150 -0.00(-2.44%)
Mar 02, 2017 0.2000 0.2050 0.1950 0.2050 61,280 -0.01(-2.38%)
Mar 01, 2017 0.2100 0.2100 0.2100 0.2100 4,999 +0.00(+0.00%)
Feb 28, 2017 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+2.44%)
Feb 27, 2017 0.1950 0.2050 0.1950 0.2050 78,000 +0.01(+5.13%)
Feb 24, 2017 0.2000 0.2000 0.1950 0.1950 107,200 -0.02(-9.30%)
Feb 23, 2017 0.2050 0.2150 0.2050 0.2150 85,000 +0.02(+10.26%)
Feb 22, 2017 0.2000 0.2000 0.1950 0.1950 28,288 -0.01(-2.50%)
Feb 21, 2017 0.2100 0.2100 0.2000 0.2000 11,160 -0.01(-4.76%)
Feb 17, 2017 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Feb 16, 2017 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+0.00%)
Feb 15, 2017 0.2000 0.2050 0.1900 0.2050 64,282 +0.01(+5.13%)
Feb 14, 2017 0.1900 0.2000 0.1900 0.1950 277,500 +0.01(+5.41%)
Feb 13, 2017 0.1900 0.1900 0.1850 0.1850 24,400 -0.01(-2.63%)
Feb 10, 2017 0.1800 0.1900 0.1800 0.1900 38,450 +0.02(+8.57%)
Feb 09, 2017 0.1800 0.1800 0.1750 0.1750 42,840 -0.02(-7.89%)
Feb 08, 2017 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Feb 07, 2017 0.1850 0.1900 0.1800 0.1900 46,758 -0.01(-2.56%)
Feb 03, 2017 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Feb 02, 2017 0.1850 0.1900 0.1850 0.1900 8,000 +0.00(+0.00%)
Feb 01, 2017 0.1950 0.1950 0.1750 0.1900 112,473 +0.01(+5.56%)
Jan 31, 2017 0.1900 0.1900 0.1800 0.1800 6,000 -0.01(-5.26%)
Jan 30, 2017 0.1950 0.2000 0.1800 0.1900 68,856 +0.00(+0.00%)
Jan 27, 2017 0.1900 0.1900 0.1800 0.1900 74,500 -0.01(-5.00%)
Jan 26, 2017 0.1900 0.2000 0.1900 0.2000 92,762 +0.02(+8.11%)
Jan 25, 2017 0.1900 0.2000 0.1850 0.1850 50,681 -0.01(-2.63%)
Jan 24, 2017 0.1900 0.1900 0.1900 0.1900 36,000 -0.01(-2.56%)
Jan 23, 2017 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Jan 20, 2017 0.2000 0.2050 0.1950 0.1950 119,925 +0.01(+2.63%)
Jan 19, 2017 0.1950 0.2050 0.1900 0.1900 163,000 -0.02(-9.52%)
Jan 18, 2017 0.2000 0.2100 0.1950 0.2100 69,000 +0.00(+0.00%)
Jan 17, 2017 0.2050 0.2100 0.2050 0.2100 13,474 +0.01(+2.44%)
Jan 16, 2017 0.2150 0.2150 0.1900 0.2050 322,699 -0.01(-4.65%)
Jan 13, 2017 0.2200 0.2200 0.2150 0.2150 52,000 +0.00(+0.00%)
Jan 12, 2017 0.2200 0.2200 0.2150 0.2150 2,000 -0.01(-4.44%)
Jan 11, 2017 0.2350 0.2400 0.2200 0.2250 103,500 +0.01(+4.65%)
Jan 10, 2017 0.2250 0.2250 0.2150 0.2150 5,000 -0.02(-8.51%)
Jan 09, 2017 0.2200 0.2350 0.2200 0.2350 16,000 +0.03(+14.63%)
Jan 06, 2017 0.2100 0.2150 0.2050 0.2050 135,663 -0.01(-2.38%)
Jan 05, 2017 0.2200 0.2250 0.2100 0.2100 111,650 -0.01(-2.33%)
Jan 04, 2017 0.2150 0.2150 0.2150 0.2150 8,000 +0.00(+0.00%)
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.