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 (%)
Mar 31, 2021 0.2600 0.2600 0.2550 0.2600 15,600 +0.00(+0.00%)
Mar 30, 2021 0.2500 0.2600 0.2500 0.2600 10,000 +0.01(+4.00%)
Mar 29, 2021 0.2650 0.2650 0.2250 0.2500 36,000 +0.01(+2.04%)
Mar 26, 2021 0.2500 0.2500 0.2400 0.2450 114,900 -0.02(-7.55%)
Mar 25, 2021 0.2500 0.2700 0.2500 0.2650 30,400 -0.01(-1.85%)
Mar 24, 2021 0.2700 0.2700 0.2700 0.2700 7,050 -0.01(-3.57%)
Mar 23, 2021 0.2700 0.2800 0.2500 0.2800 53,200 +0.01(+3.70%)
Mar 19, 2021 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Mar 18, 2021 0.2800 0.2800 0.2500 0.2800 218,478 -0.02(-6.67%)
Mar 17, 2021 0.3000 0.3000 0.3000 0.3000 1,882 +0.02(+9.09%)
Mar 16, 2021 0.2900 0.2900 0.2550 0.2750 36,640 -0.01(-5.17%)
Mar 15, 2021 0.2900 0.2950 0.2600 0.2900 151,905 +0.01(+5.45%)
Mar 12, 2021 0.2500 0.2900 0.2500 0.2750 49,850 +0.01(+1.85%)
Mar 11, 2021 0.2250 0.2700 0.2250 0.2700 84,364 +0.02(+8.00%)
Mar 10, 2021 0.2500 0.2500 0.2500 0.2500 25,500 -0.01(-3.85%)
Mar 09, 2021 0.2500 0.2700 0.2500 0.2600 14,879 -0.01(-3.70%)
Mar 08, 2021 0.2550 0.2850 0.2550 0.2700 120,496 +0.02(+8.00%)
Mar 05, 2021 0.2400 0.2500 0.1900 0.2500 306,403 +0.02(+8.70%)
Mar 04, 2021 0.2700 0.2700 0.2100 0.2300 436,247 -0.05(-19.30%)
Mar 03, 2021 0.3050 0.3050 0.2850 0.2850 38,747 -0.02(-5.00%)
Mar 02, 2021 0.3000 0.3000 0.2900 0.3000 47,000 +0.01(+3.45%)
Mar 01, 2021 0.2900 0.2900 0.2800 0.2900 85,904 -0.01(-1.69%)
Feb 26, 2021 0.3200 0.3200 0.2800 0.2950 159,481 -0.03(-7.81%)
Feb 25, 2021 0.3450 0.3500 0.3100 0.3200 79,050 -0.03(-8.57%)
Feb 24, 2021 0.2850 0.3750 0.2850 0.3500 763,917 +0.05(+18.64%)
Feb 23, 2021 0.3200 0.3200 0.2800 0.2950 153,850 +0.01(+1.72%)
Feb 22, 2021 0.2600 0.3100 0.2600 0.2900 844,710 +0.03(+13.73%)
Feb 19, 2021 0.2300 0.2600 0.2300 0.2550 342,556 +0.03(+13.33%)
Feb 18, 2021 0.2300 0.2300 0.2200 0.2250 131,550 -0.01(-2.17%)
Feb 17, 2021 0.2250 0.2300 0.2200 0.2300 208,000 +0.01(+4.55%)
Feb 16, 2021 0.2000 0.2200 0.2000 0.2200 202,443 +0.02(+10.00%)
Feb 12, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 11, 2021 0.2000 0.2000 0.2000 359 +0.00(+0.00%)
Feb 10, 2021 0.2000 0.2000 0.2000 0.2000 66,950 +0.01(+2.56%)
Feb 09, 2021 0.1900 0.1950 0.1900 0.1950 69,500 +0.00(+0.00%)
Feb 08, 2021 0.1900 0.2050 0.1900 0.1950 148,300 +0.01(+2.63%)
Feb 05, 2021 0.1950 0.1950 0.1900 0.1900 88,500 -0.01(-2.56%)
Feb 04, 2021 0.1950 0.1950 0.1950 0.1950 1,363 +0.00(+0.00%)
Feb 03, 2021 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Feb 02, 2021 0.2000 0.2000 0.1900 0.1900 43,000 -0.01(-2.56%)
Feb 01, 2021 0.2000 0.2100 0.1950 0.1950 51,109 +0.00(+0.00%)
Jan 29, 2021 0.2050 0.2050 0.1950 0.1950 39,335 +0.01(+2.63%)
Jan 28, 2021 0.1950 0.1950 0.1850 0.1900 72,855 -0.01(-2.56%)
Jan 27, 2021 0.1900 0.2000 0.1900 0.1950 237,400 +0.00(+0.00%)
Jan 26, 2021 0.1950 0.2000 0.1950 0.1950 58,981 -0.01(-4.88%)
Jan 25, 2021 0.2050 0.2100 0.2000 0.2050 76,759 +0.00(+0.00%)
Jan 22, 2021 0.2050 0.2050 0.2050 0.2050 140,550 -0.01(-2.38%)
Jan 21, 2021 0.2250 0.2300 0.2100 0.2100 393,370 -0.02(-6.67%)
Jan 20, 2021 0.2300 0.2300 0.2200 0.2250 198,427 +0.00(+0.00%)
Jan 19, 2021 0.2300 0.2300 0.2200 0.2250 168,312 +0.01(+2.27%)
Jan 18, 2021 0.2100 0.2200 0.2100 0.2200 145,200 +0.02(+10.00%)
Jan 15, 2021 0.2000 0.2050 0.1950 0.2000 130,918 +0.01(+2.56%)
Jan 14, 2021 0.2000 0.2050 0.1950 0.1950 175,380 -0.01(-4.88%)
Jan 13, 2021 0.2250 0.2300 0.2050 0.2050 139,700 -0.02(-6.82%)
Jan 12, 2021 0.1900 0.2350 0.1900 0.2200 1,379,514 +0.04(+18.92%)
Jan 11, 2021 0.1750 0.1850 0.1750 0.1850 82,500 +0.02(+12.12%)
Jan 08, 2021 0.1850 0.1850 0.1650 0.1650 172,777 -0.02(-10.81%)
Jan 07, 2021 0.1700 0.1850 0.1600 0.1850 123,800 +0.01(+8.82%)
Jan 06, 2021 0.1800 0.1800 0.1700 0.1700 47,000 -0.01(-5.56%)
Jan 05, 2021 0.1850 0.1850 0.1800 0.1800 77,900 -0.01(-2.70%)
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.