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, 2022 0.1000 0.1000 0.0850 0.0850 57,505 -0.01(-10.53%)
May 30, 2022 0.0900 0.0950 0.0900 0.0950 54,000 +0.01(+18.75%)
May 27, 2022 0.0700 0.0800 0.0700 0.0800 135,200 +0.01(+14.29%)
May 26, 2022 0.0700 0.0700 0.0700 0.0700 6,750 +0.00(+0.00%)
May 25, 2022 0.0700 0.0700 0.0700 0.0700 65,205 +0.00(+0.00%)
May 24, 2022 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
May 20, 2022 0.0700 0 +0.01(+7.69%)
May 19, 2022 0.0600 0.0650 0.0600 0.0650 91,100 +0.01(+8.33%)
May 18, 2022 0.0650 0.0650 0.0600 0.0600 91,000 -0.01(-7.69%)
May 17, 2022 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
May 16, 2022 0.0700 0.0700 0.0650 0.0650 48,928 +0.01(+8.33%)
May 13, 2022 0.0650 0.0700 0.0600 0.0600 83,400 +0.00(+0.00%)
May 12, 2022 0.0850 0.0850 0.0600 0.0600 121,675 -0.01(-20.00%)
May 11, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
May 10, 2022 0.0850 0.0850 0.0750 0.0750 110,698 -0.01(-16.67%)
May 09, 2022 0.0900 0.0950 0.0850 0.0900 173,500 +0.00(+5.88%)
May 06, 2022 0.0850 0.0850 0.0850 0.0850 10,580 +0.00(+0.00%)
May 05, 2022 0.0950 0.1000 0.0850 0.0850 3,327,000 -0.01(-15.00%)
May 04, 2022 0.0850 0.1000 0.0850 0.1000 123,000 +0.02(+25.00%)
May 03, 2022 0.0750 0.0800 0.0650 0.0800 204,750 +0.01(+14.29%)
May 02, 2022 0.0800 0.0800 0.0650 0.0700 1,361,870 -0.01(-12.50%)
Apr 29, 2022 0.0750 0.0800 0.0750 0.0800 941,250 +0.00(+0.00%)
Apr 28, 2022 0.0800 0.0800 0.0800 0.0800 5,150 +0.00(+0.00%)
Apr 26, 2022 0.0800 170 +0.00(+0.00%)
Apr 22, 2022 0.0800 0 -0.01(-15.79%)
Apr 21, 2022 0.0950 0.0950 0.0800 0.0950 75,000 -0.01(-5.00%)
Apr 20, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Apr 19, 2022 0.0800 0.0950 0.0750 0.0950 41,500 -0.01(-5.00%)
Apr 18, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Apr 14, 2022 0.0950 0 +0.01(+5.56%)
Apr 13, 2022 0.0850 0.0900 0.0850 0.0900 61,500 +0.00(+0.00%)
Apr 12, 2022 0.0800 0.0900 0.0800 0.0900 5,000 +0.01(+12.50%)
Apr 11, 2022 0.0750 0.0800 0.0750 0.0800 65,000 -0.01(-11.11%)
Apr 08, 2022 0.0900 0.0900 0.0750 0.0900 38,100 +0.00(+0.00%)
Apr 05, 2022 0.0900 0 -0.01(-10.00%)
Mar 31, 2022 0.1000 0 +0.01(+11.11%)
Mar 30, 2022 0.0950 0.0950 0.0900 0.0900 30,000 -0.01(-5.26%)
Mar 29, 2022 0.0950 0.1000 0.0950 0.0950 480,029 +0.00(+0.00%)
Mar 23, 2022 0.0950 0 -0.01(-5.00%)
Mar 21, 2022 0.1000 0 +0.00(+0.00%)
Mar 18, 2022 0.1000 0.1000 0.1000 0.1000 141,505 +0.00(+0.00%)
Mar 17, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 16, 2022 0.1000 0.1000 0.1000 0.1000 85,990 +0.01(+5.26%)
Mar 15, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Mar 14, 2022 0.0800 0.0950 0.0800 0.0950 19,581 +0.01(+5.56%)
Mar 09, 2022 0.0900 0 +0.00(+0.00%)
Mar 08, 2022 0.0850 0.0900 0.0850 0.0900 83,900 +0.00(+5.88%)
Mar 07, 2022 0.0850 0.0850 0.0800 0.0850 107,056 -0.00(-5.56%)
Mar 03, 2022 0.0900 6 +0.00(+5.88%)
Mar 02, 2022 0.0900 0.0900 0.0850 0.0850 292,000 -0.00(-5.56%)
Mar 01, 2022 0.0950 0.0950 0.0900 0.0900 72,500 +0.00(+5.88%)
Feb 28, 2022 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-15.00%)
Feb 25, 2022 0.1000 0.1000 0.0900 0.1000 189,500 +0.00(+0.00%)
Feb 24, 2022 0.0900 0.1000 0.0900 0.1000 4,947 +0.00(+0.00%)
Feb 23, 2022 0.0950 0.1000 0.0950 0.1000 75,600 +0.00(+0.00%)
Feb 17, 2022 0.1000 0 +0.01(+5.26%)
Feb 16, 2022 0.0900 0.0950 0.0900 0.0950 140,500 -0.01(-5.00%)
Feb 14, 2022 0.1000 0 -0.01(-9.09%)
Feb 10, 2022 0.1100 0 -0.01(-4.35%)
Feb 09, 2022 0.1150 0.1150 0.1150 0.1150 12,516 +0.01(+4.55%)
Feb 08, 2022 0.1100 0.1100 0.1100 0.1100 10,500 -0.01(-4.35%)
Feb 04, 2022 0.1150 0 +0.01(+15.00%)
Feb 02, 2022 0.1100 0.1100 0.1000 0.1000 19,000 +0.00(+0.00%)
Jan 31, 2022 0.1000 439 +0.00(+0.00%)
Jan 28, 2022 0.0950 0.1000 0.0950 0.1000 29,500 +0.00(+0.00%)
Jan 27, 2022 0.1000 0.1000 0.1000 0.1000 95,000 -0.00(-4.76%)
Jan 26, 2022 0.1050 0.1050 0.1050 0.1050 4,120 +0.00(+0.00%)
Jan 24, 2022 0.1050 14 -0.01(-8.70%)
Jan 21, 2022 0.1150 0.1150 0.1150 0.1150 73,165 +0.00(+0.00%)
Jan 20, 2022 0.1150 0.1150 0.1150 0.1150 24,500 -0.00(-4.17%)
Jan 19, 2022 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Jan 18, 2022 0.1200 0.1200 0.1200 0.1200 142,500 -0.01(-4.00%)
Jan 14, 2022 0.1250 0 +0.00(+0.00%)
Jan 13, 2022 0.1250 0.1400 0.1200 0.1250 171,500 +0.00(+0.00%)
Jan 12, 2022 0.1250 0.1250 0.1250 0.1250 91,500 +0.00(+0.00%)
Jan 11, 2022 0.1300 0.1300 0.1250 0.1250 107,300 +0.00(+0.00%)
Jan 10, 2022 0.1250 0.1250 0.1250 0.1250 41,000 -0.02(-13.79%)
Jan 07, 2022 0.1250 0.1450 0.1250 0.1450 13,000 +0.02(+20.83%)
Jan 06, 2022 0.1250 0.1250 0.1200 0.1200 309,506 -0.01(-7.69%)
Jan 05, 2022 0.1300 0.1300 0.1300 0.1300 12,973 +0.00(+0.00%)
Dec 31, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 30, 2021 0.1300 0.1300 0.1300 0.1300 59,700 +0.01(+4.00%)
Dec 29, 2021 0.1250 0.1300 0.1250 0.1250 20,199 -0.01(-3.85%)
Dec 23, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 22, 2021 0.1300 0.1300 0.1250 0.1250 72,000 -0.01(-3.85%)
Dec 20, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 17, 2021 0.1300 0.1300 0.1300 0.1300 5,500 -0.01(-7.14%)
Dec 08, 2021 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Dec 06, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 03, 2021 0.1100 0.1200 0.1050 0.1100 47,975 +0.00(+0.00%)
Dec 02, 2021 0.1100 0.1100 0.1050 0.1100 203,000 -0.01(-8.33%)
Dec 01, 2021 0.1200 0.1200 0.1200 0.1200 75,500 -0.01(-7.69%)
Nov 22, 2021 0.1350 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 17, 2021 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 15, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Nov 12, 2021 0.1400 0.1400 0.1350 0.1400 78,749 +0.00(+0.00%)
Nov 11, 2021 0.1500 0.1500 0.1400 0.1400 2,500 +0.00(+0.00%)
Nov 09, 2021 0.1550 0.1550 0.1400 0.1400 29,000 -0.02(-12.50%)
Nov 08, 2021 0.1550 0.1600 0.1550 0.1600 101,500 +0.01(+6.67%)
Nov 05, 2021 0.1500 0.1500 0.1500 0.1500 125,000 +0.00(+0.00%)
Nov 04, 2021 0.1400 0.1500 0.1350 0.1500 90,000 +0.00(+0.00%)
Nov 03, 2021 0.1500 0.1500 0.1500 0.1500 57,500 +0.01(+3.45%)
Nov 01, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 29, 2021 0.1500 0.1500 0.1500 0.1500 52,000 -0.01(-3.23%)
Oct 28, 2021 0.1500 0.1550 0.1500 0.1550 50,000 -0.01(-3.13%)
Oct 27, 2021 0.1600 0.1600 0.1600 0.1600 6,500 +0.01(+6.67%)
Oct 26, 2021 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Oct 22, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 21, 2021 0.1500 0.1500 0.1500 0.1500 24,000 +0.00(+0.00%)
Oct 20, 2021 0.1600 0.1600 0.1500 0.1500 79,646 +0.00(+0.00%)
Oct 19, 2021 0.1500 0.1500 0.1500 0.1500 10,500 -0.01(-3.23%)
Oct 18, 2021 0.1550 0.1550 0.1550 0.1550 35,000 -0.01(-3.13%)
Oct 13, 2021 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Oct 12, 2021 0.1450 0.1450 0.1450 0.1450 34,000 +0.00(+3.57%)
Oct 06, 2021 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Oct 05, 2021 0.1600 0.1600 0.1550 0.1550 8,260 -0.01(-3.13%)
Oct 04, 2021 0.1600 0.1600 0.1600 0.1600 7,000 -0.01(-3.03%)
Oct 01, 2021 0.1650 0.1650 0.1650 0.1650 10,000 +0.02(+13.79%)
Sep 30, 2021 0.1400 0.1450 0.1400 0.1450 5,500 +0.01(+7.41%)
Sep 29, 2021 0.1350 0.1350 0.1350 0.1350 13,710 -0.01(-10.00%)
Sep 28, 2021 0.1700 0.1750 0.1400 0.1500 93,820 -0.01(-6.25%)
Sep 27, 2021 0.1550 0.1600 0.1550 0.1600 122,500 +0.02(+10.34%)
Sep 24, 2021 0.1450 0.1550 0.1450 0.1450 59,570 -0.01(-3.33%)
Sep 23, 2021 0.1550 0.1550 0.1500 0.1500 4,042 -0.01(-3.23%)
Sep 22, 2021 0.1550 0.1550 0.1550 0.1550 2,500 +0.01(+3.33%)
Sep 21, 2021 0.1550 0.1550 0.1500 0.1500 135,650 -0.01(-6.25%)
Sep 20, 2021 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Sep 17, 2021 0.1650 0.1650 0.1600 0.1600 66,400 -0.01(-3.03%)
Sep 16, 2021 0.1650 0.1650 0.1650 0.1650 5,500 +0.00(+0.00%)
Sep 15, 2021 0.1650 0.1650 0.1650 0.1650 4,000 +0.00(+0.00%)
Sep 13, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 10, 2021 0.2000 0.2000 0.1650 0.1650 42,000 -0.01(-8.33%)
Sep 09, 2021 0.1850 0.2000 0.1800 0.1800 34,500 +0.01(+5.88%)
Sep 08, 2021 0.1900 0.1900 0.1700 0.1700 38,000 -0.01(-5.56%)
Sep 07, 2021 0.1850 0.1850 0.1800 0.1800 53,090 -0.02(-7.69%)
Sep 03, 2021 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 02, 2021 0.1700 0.1850 0.1700 0.1800 142,000 +0.02(+12.50%)
Sep 01, 2021 0.1550 0.1800 0.1550 0.1600 256,400 +0.01(+3.23%)
Aug 31, 2021 0.1550 0.1550 0.1550 0.1550 30,000 -0.01(-3.13%)
Aug 30, 2021 0.1650 0.1650 0.1600 0.1600 106,500 -0.01(-3.03%)
Aug 27, 2021 0.1700 0.1700 0.1650 0.1650 61,000 -0.01(-5.71%)
Aug 26, 2021 0.1750 0.1750 0.1600 0.1750 57,500 +0.00(+2.94%)
Aug 25, 2021 0.1900 0.1900 0.1700 0.1700 24,500 +0.01(+3.03%)
Aug 24, 2021 0.1950 0.1950 0.1500 0.1650 105,499 +0.01(+3.13%)
Aug 23, 2021 0.1600 0.1650 0.1600 0.1600 141,000 +0.00(+0.00%)
Aug 20, 2021 0.1650 0.1650 0.1600 0.1600 19,500 -0.01(-5.88%)
Aug 19, 2021 0.1750 0.1750 0.1700 0.1700 29,800 +0.01(+3.03%)
Aug 18, 2021 0.1550 0.1650 0.1500 0.1650 27,000 +0.00(+0.00%)
Aug 17, 2021 0.1700 0.1700 0.1500 0.1650 43,200 -0.01(-2.94%)
Aug 16, 2021 0.1700 0.1700 0.1700 0.1700 9,000 +0.01(+6.25%)
Aug 13, 2021 0.1800 0.1800 0.1600 0.1600 80,852 -0.01(-5.88%)
Aug 12, 2021 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Aug 11, 2021 0.1900 0.1900 0.1700 0.1700 63,100 -0.02(-10.53%)
Aug 10, 2021 0.1900 0.1900 0.1900 0.1900 8,000 +0.00(+0.00%)
Aug 09, 2021 0.2000 0.2000 0.1900 0.1900 85,500 +0.00(+0.00%)
Aug 06, 2021 0.2050 0.2050 0.1900 0.1900 10,500 +0.00(+0.00%)
Aug 05, 2021 0.2000 0.2000 0.1900 0.1900 18,000 -0.01(-2.56%)
Aug 04, 2021 0.2000 0.2100 0.1850 0.1950 167,425 -0.01(-7.14%)
Aug 03, 2021 0.1950 0.2300 0.1950 0.2100 13,500 -0.01(-4.55%)
Jul 30, 2021 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jul 29, 2021 0.2050 0.2100 0.2050 0.2100 6,500 +0.01(+5.00%)
Jul 28, 2021 0.2000 0.2000 0.2000 0.2000 31,000 +0.00(+0.00%)
Jul 27, 2021 0.2200 0.2200 0.2000 0.2000 50,555 -0.01(-6.98%)
Jul 26, 2021 0.2050 0.2150 0.2000 0.2150 153,500 +0.01(+4.88%)
Jul 23, 2021 0.2000 0.2050 0.2000 0.2050 14,500 +0.00(+2.50%)
Jul 22, 2021 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Jul 21, 2021 0.2000 0.2000 0.2000 0.2000 19,000 +0.01(+2.56%)
Jul 20, 2021 0.2150 0.2150 0.1900 0.1950 101,509 -0.02(-9.30%)
Jul 19, 2021 0.2150 0.2150 0.2150 0.2150 9,270 -0.02(-10.42%)
Jul 16, 2021 0.2350 0.2400 0.2350 0.2400 75,000 +0.01(+2.13%)
Jul 15, 2021 0.2350 0.2350 0.2300 0.2350 52,000 +0.00(+2.17%)
Jul 14, 2021 0.2300 0.2300 0.2300 0.2300 4,500 +0.02(+6.98%)
Jul 12, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jul 09, 2021 0.2200 0.2200 0.2150 0.2150 14,000 -0.01(-2.27%)
Jul 08, 2021 0.2200 0.2200 0.2150 0.2200 103,500 +0.00(+0.00%)
Jul 07, 2021 0.2350 0.2400 0.2150 0.2200 254,500 -0.02(-10.20%)
Jul 06, 2021 0.2450 0.2450 0.2450 0.2450 4,500 +0.01(+6.52%)
Jul 05, 2021 0.2500 0.2500 0.2300 0.2300 75,666 -0.02(-8.00%)
Jul 02, 2021 0.2500 0.2500 0.2500 0.2500 54,500 -0.01(-3.85%)
Jun 30, 2021 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jun 29, 2021 0.2400 0.2500 0.2400 0.2500 20,796 +0.00(+0.00%)
Jun 24, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 23, 2021 0.2600 0.2600 0.2500 0.2500 26,500 -0.01(-3.85%)
Jun 22, 2021 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Jun 21, 2021 0.2500 0.2600 0.2500 0.2600 5,079 +0.01(+1.96%)
Jun 18, 2021 0.2550 0.2550 0.2550 0.2550 15,000 -0.01(-1.92%)
Jun 17, 2021 0.2300 0.2600 0.2300 0.2600 69,661 +0.01(+4.00%)
Jun 16, 2021 0.2400 0.2600 0.2400 0.2500 396,000 +0.01(+4.17%)
Jun 15, 2021 0.2400 0.2400 0.2400 0.2400 3,000 +0.03(+14.29%)
Jun 11, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 09, 2021 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 07, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jun 03, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 02, 2021 0.2300 0.2300 0.2300 0.2300 1,000 -0.00(-2.13%)
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.