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 (%)
May 31, 2019 0.1200 0.1200 0.1200 0.1200 79,100 +0.00(+4.35%)
May 30, 2019 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
May 28, 2019 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
May 27, 2019 0.1250 0.1300 0.1250 0.1300 53,000 +0.00(+0.00%)
May 24, 2019 0.1300 0.1300 0.1300 0.1300 22,000 +0.01(+4.00%)
May 23, 2019 0.1250 0.1300 0.1250 0.1250 38,500 -0.01(-3.85%)
May 22, 2019 0.1400 0.1400 0.1300 0.1300 69,900 -0.01(-3.70%)
May 21, 2019 0.1350 0.1350 0.1350 0.1350 32,000 +0.01(+3.85%)
May 17, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 15, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 13, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 10, 2019 0.1200 0.1350 0.1200 0.1250 924,300 +0.01(+8.70%)
May 09, 2019 0.1150 0.1150 0.1150 0.1150 22,500 -0.00(-4.17%)
May 06, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 03, 2019 0.1150 0.1250 0.1150 0.1200 39,282 -0.01(-4.00%)
May 02, 2019 0.1200 0.1250 0.1200 0.1250 87,000 +0.01(+4.17%)
May 01, 2019 0.1200 0.1200 0.1200 0.1200 55,000 +0.00(+0.00%)
Apr 30, 2019 0.1200 0.1200 0.1200 0.1200 29,200 +0.00(+0.00%)
Apr 29, 2019 0.1200 0.1200 0.1200 0.1200 26,000 -0.01(-4.00%)
Apr 26, 2019 0.1250 0.1250 0.1250 0.1250 15,000 +0.01(+4.17%)
Apr 25, 2019 0.1200 0.1200 0.1200 0.1200 22,500 -0.01(-4.00%)
Apr 24, 2019 0.1250 0.1250 0.1250 0.1250 63,000 +0.01(+4.17%)
Apr 23, 2019 0.1200 0.1200 0.1200 0.1200 35,800 -0.01(-4.00%)
Apr 22, 2019 0.1250 0.1250 0.1250 0.1250 4,000 +0.01(+8.70%)
Apr 17, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Apr 11, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Apr 10, 2019 0.1150 0.1200 0.1150 0.1150 63,500 +0.00(+0.00%)
Apr 09, 2019 0.1200 0.1200 0.1150 0.1150 60,000 -0.00(-4.17%)
Apr 05, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 04, 2019 0.1200 0.1250 0.1200 0.1200 94,500 +0.00(+0.00%)
Apr 02, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 01, 2019 0.1200 0.1250 0.1200 0.1250 9,000 +0.01(+8.70%)
Mar 29, 2019 0.1150 0.1200 0.1150 0.1150 20,000 +0.00(+0.00%)
Mar 28, 2019 0.1200 0.1200 0.1150 0.1150 86,899 -0.00(-4.17%)
Mar 27, 2019 0.1200 0.1200 0.1200 0.1200 30,300 +0.00(+0.00%)
Mar 26, 2019 0.1200 0.1200 0.1200 0.1200 28,000 +0.00(+0.00%)
Mar 25, 2019 0.1200 0.1200 0.1200 0.1200 38,500 +0.00(+0.00%)
Mar 22, 2019 0.1250 0.1250 0.1200 0.1200 70,000 -0.01(-7.69%)
Mar 21, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Mar 20, 2019 0.1200 0.1250 0.1200 0.1250 39,500 +0.00(+0.00%)
Mar 19, 2019 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Mar 18, 2019 0.1200 0.1200 0.1200 0.1200 244,880 +0.00(+0.00%)
Mar 15, 2019 0.1200 0.1200 0.1200 0.1200 22,664 +0.00(+0.00%)
Mar 14, 2019 0.1200 0.1200 0.1150 0.1200 24,500 +0.00(+0.00%)
Mar 13, 2019 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Mar 12, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Mar 11, 2019 0.1150 0.1150 0.1150 0.1150 12,000 -0.00(-4.17%)
Mar 08, 2019 0.1200 0.1200 0.1200 0.1200 49,499 +0.00(+0.00%)
Mar 07, 2019 0.1350 0.1350 0.1200 0.1200 81,500 -0.01(-7.69%)
Mar 05, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 04, 2019 0.1200 0.1450 0.1200 0.1300 387,500 +0.01(+8.33%)
Mar 01, 2019 0.1200 0.1200 0.1200 0.1200 35,000 +0.00(+0.00%)
Feb 28, 2019 0.1150 0.1200 0.1150 0.1200 68,500 +0.00(+0.00%)
Feb 26, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Feb 25, 2019 0.1100 0.1100 0.1100 0.1100 41,600 +0.00(+0.00%)
Feb 21, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 20, 2019 0.1200 0.1200 0.1200 0.1200 130,000 +0.01(+9.09%)
Feb 19, 2019 0.1050 0.1200 0.1050 0.1100 88,500 +0.01(+4.76%)
Feb 15, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 14, 2019 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Feb 13, 2019 0.1100 0.1150 0.1050 0.1050 25,500 +0.00(+0.00%)
Feb 12, 2019 0.1050 0.1050 0.1050 0.1050 80,500 +0.00(+0.00%)
Feb 11, 2019 0.1050 0.1050 0.1050 0.1050 60,220 -0.01(-8.70%)
Feb 08, 2019 0.1100 0.1150 0.1100 0.1150 103,500 +0.01(+9.52%)
Feb 07, 2019 0.1050 0.1050 0.1050 0.1050 60,000 -0.01(-4.55%)
Feb 06, 2019 0.1150 0.1150 0.1050 0.1100 101,500 -0.01(-4.35%)
Jan 31, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 30, 2019 0.1100 0.1150 0.1100 0.1150 225,000 +0.01(+4.55%)
Jan 29, 2019 0.1100 0.1100 0.1100 0.1100 115,700 +0.00(+0.00%)
Jan 28, 2019 0.1050 0.1100 0.1050 0.1100 5,000 +0.00(+0.00%)
Jan 25, 2019 0.1150 0.1150 0.1100 0.1100 55,000 -0.01(-4.35%)
Jan 24, 2019 0.1150 0.1150 0.1150 0.1150 4,000 +0.01(+4.55%)
Jan 23, 2019 0.1150 0.1150 0.1100 0.1100 145,500 -0.01(-8.33%)
Jan 22, 2019 0.1200 0.1250 0.1200 0.1200 48,300 -0.01(-4.00%)
Jan 21, 2019 0.1250 0.1300 0.1200 0.1250 241,500 +0.01(+13.64%)
Jan 18, 2019 0.1200 0.1200 0.1100 0.1100 14,500 +0.00(+0.00%)
Jan 17, 2019 0.1100 0.1150 0.1100 0.1100 110,000 +0.00(+0.00%)
Jan 16, 2019 0.1150 0.1150 0.1100 0.1100 49,796 -0.01(-4.35%)
Jan 14, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jan 11, 2019 0.1100 0.1100 0.1100 5 +0.00(+0.00%)
Jan 10, 2019 0.1200 0.1200 0.1100 0.1100 51,500 -0.01(-12.00%)
Jan 09, 2019 0.1150 0.1250 0.1100 0.1250 132,500 +0.02(+19.05%)
Jan 08, 2019 0.1100 0.1100 0.1050 0.1050 30,500 +0.00(+0.00%)
Jan 07, 2019 0.1000 0.1050 0.1000 0.1050 35,500 +0.00(+5.00%)
Jan 04, 2019 0.1000 0.1000 0.1000 0.1000 61,000 +0.00(+0.00%)
Jan 03, 2019 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Jan 02, 2019 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 28, 2018 0.1000 0.1050 0.1000 0.1050 61,500 -0.01(-4.55%)
Dec 27, 2018 0.0950 0.1100 0.0950 0.1100 151,500 -0.01(-4.35%)
Dec 21, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Dec 20, 2018 0.1000 0.1200 0.0950 0.1000 87,250 +0.00(+0.00%)
Dec 19, 2018 0.1000 0.1000 0.1000 0.1000 1,500 -0.00(-4.76%)
Dec 18, 2018 0.1050 0.1050 0.1000 0.1050 147,000 +0.00(+0.00%)
Dec 17, 2018 0.1100 0.1300 0.1000 0.1050 243,800 +0.00(+5.00%)
Dec 14, 2018 0.1000 0.1000 0.1000 0.1000 41,999 +0.00(+0.00%)
Dec 13, 2018 0.1000 0.1000 0.1000 0.1000 2,473 +0.00(+0.00%)
Dec 12, 2018 0.1000 0.1000 0.1000 0.1000 20,000 -0.00(-4.76%)
Dec 07, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 04, 2018 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Dec 03, 2018 0.1000 0.1050 0.0900 0.1050 173,612 +0.00(+5.00%)
Nov 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 27, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 23, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 20, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 16, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 15, 2018 0.1000 0.1000 0.1000 30 +0.00(+0.00%)
Nov 14, 2018 0.1000 0.1000 0.1000 0.1000 38,695 -0.00(-4.76%)
Nov 13, 2018 0.1050 0.1050 0.1050 0.1050 47,500 +0.00(+0.00%)
Nov 12, 2018 0.1100 0.1100 0.1050 0.1050 12,000 -0.01(-4.55%)
Nov 09, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Nov 08, 2018 0.1050 0.1100 0.1050 0.1100 125,500 +0.01(+10.00%)
Nov 05, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 30, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 29, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Oct 26, 2018 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Oct 25, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Oct 24, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Oct 23, 2018 0.1000 0.1000 0.1000 0.1000 3,500 -0.01(-9.09%)
Oct 17, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 15, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 12, 2018 0.1050 0.1100 0.1050 0.1100 119,280 +0.01(+10.00%)
Oct 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 04, 2018 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Oct 03, 2018 0.1100 0.1100 0.1000 0.1000 28,000 -0.00(-4.76%)
Oct 02, 2018 0.1050 0.1050 0.1050 0.1050 57,000 -0.01(-4.55%)
Oct 01, 2018 0.1100 0.1100 0.1100 0.1100 41,500 -0.01(-4.35%)
Sep 28, 2018 0.1150 0.1150 0.1150 0.1150 9,168 +0.00(+0.00%)
Sep 27, 2018 0.1200 0.1200 0.1150 0.1150 20,999 +0.00(+0.00%)
Sep 26, 2018 0.1150 0.1150 0.1150 0.1150 8,820 +0.00(+0.00%)
Sep 25, 2018 0.1500 0.1500 0.1150 0.1150 588,485 -0.05(-30.30%)
Sep 24, 2018 0.1250 0.1650 0.1200 0.1650 742,544 +0.04(+26.92%)
Sep 21, 2018 0.1200 0.1300 0.1150 0.1300 351,698 +0.01(+13.04%)
Sep 20, 2018 0.1150 0.1150 0.1150 0.1150 50,050 +0.00(+0.00%)
Sep 19, 2018 0.1100 0.1150 0.1050 0.1150 15,250 +0.00(+0.00%)
Sep 18, 2018 0.1150 0.1150 0.1150 0.1150 32,000 -0.00(-4.17%)
Sep 17, 2018 0.1100 0.1200 0.1100 0.1200 59,500 +0.01(+14.29%)
Sep 14, 2018 0.1050 0.1050 0.1050 0.1050 8,000 -0.01(-4.55%)
Sep 13, 2018 0.1100 0.1100 0.1100 0.1100 70,500 +0.00(+0.00%)
Sep 12, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 11, 2018 0.1100 0.1100 0.1100 0.1100 32,000 +0.00(+0.00%)
Sep 10, 2018 0.1100 0.1100 0.1100 0.1100 127,694 +0.00(+0.00%)
Sep 06, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 05, 2018 0.1000 0.1000 0.1000 0.1000 63,563 -0.00(-4.76%)
Sep 04, 2018 0.1050 0.1100 0.1000 0.1050 425,000 +0.00(+0.00%)
Aug 31, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 30, 2018 0.1050 0.1050 0.1050 0.1050 17,000 +0.00(+0.00%)
Aug 29, 2018 0.1100 0.1100 0.1050 0.1050 91,000 +0.00(+0.00%)
Aug 28, 2018 0.1050 0.1050 0.1050 0.1050 21,308 +0.00(+0.00%)
Aug 27, 2018 0.1000 0.1100 0.1000 0.1050 35,800 -0.01(-4.55%)
Aug 24, 2018 0.0950 0.1100 0.0950 0.1100 334,300 +0.01(+15.79%)
Aug 23, 2018 0.0950 0.0950 0.0950 0.0950 25,000 +0.01(+5.56%)
Aug 20, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 15, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 14, 2018 0.0850 0.0900 0.0850 0.0900 10,790 +0.01(+12.50%)
Aug 09, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 08, 2018 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Aug 02, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 01, 2018 0.0900 0.0950 0.0900 0.0950 41,000 +0.01(+5.56%)
Jul 31, 2018 0.0900 0.0900 0.0850 0.0900 267,000 -0.01(-5.26%)
Jul 26, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 25, 2018 0.0900 0.0950 0.0900 0.0950 261,000 +0.01(+11.76%)
Jul 24, 2018 0.0850 0.0850 0.0850 0.0850 18,080 +0.00(+0.00%)
Jul 23, 2018 0.0900 0.0900 0.0850 0.0850 60,000 -0.00(-5.56%)
Jul 20, 2018 0.0900 0.0900 0.0900 0.0900 412,350 +0.00(+0.00%)
Jul 19, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 18, 2018 0.0850 0.0900 0.0850 0.0900 50,000 +0.00(+0.00%)
Jul 17, 2018 0.0800 0.0900 0.0800 0.0900 814,900 +0.00(+5.88%)
Jul 16, 2018 0.0750 0.0850 0.0750 0.0850 915,370 +0.01(+13.33%)
Jul 13, 2018 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Jul 12, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jul 11, 2018 0.0800 0.0800 0.0800 0.0800 1,740 +0.00(+0.00%)
Jul 10, 2018 0.0700 0.0800 0.0700 0.0800 875,000 +0.01(+6.67%)
Jul 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 29, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 28, 2018 0.0700 0.0700 0.0700 0.0700 22,500 +0.00(+0.00%)
Jun 27, 2018 0.0800 0.0800 0.0700 0.0700 86,420 -0.00(-6.67%)
Jun 26, 2018 0.0750 0.0750 0.0750 0.0750 7,500 +0.00(+0.00%)
Jun 25, 2018 0.0800 0.0800 0.0750 0.0750 12,000 -0.01(-11.76%)
Jun 22, 2018 0.0850 0.0850 0.0850 0.0850 37,743 +0.01(+13.33%)
Jun 21, 2018 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-11.76%)
Jun 18, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 15, 2018 0.0800 0.0850 0.0800 0.0850 19,000 +0.01(+6.25%)
Jun 14, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jun 12, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 11, 2018 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Jun 08, 2018 0.0800 0.0800 0.0800 0.0800 26,500 +0.01(+6.67%)
Jun 06, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 05, 2018 0.0750 0.0750 0.0750 0.0750 111,000 +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.