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 )

0.1200 +0.0150 (+14.29%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 11, 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 08, 2023 0.0650 0.0650 0.0650 0.0650 17,000 +0.01(+8.33%)
May 05, 2023 0.0600 0.0600 0.0600 0.0600 193,000 +0.00(+9.09%)
May 04, 2023 0.0550 0.0550 0.0550 0.0550 65,000 -0.00(-8.33%)
May 03, 2023 0.0600 0.0700 0.0550 0.0600 169,000 +0.00(+9.09%)
May 02, 2023 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
May 01, 2023 0.0600 0.0600 0.0600 0.0600 38,000 -0.01(-7.69%)
Apr 28, 2023 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Apr 21, 2023 0.0650 0 +0.00(+0.00%)
Apr 20, 2023 0.0600 0.0650 0.0600 0.0650 27,500 +0.01(+8.33%)
Apr 18, 2023 0.0600 18 -0.01(-7.69%)
Apr 12, 2023 0.0650 0 +0.00(+0.00%)
Apr 05, 2023 0.0650 0 -0.01(-7.14%)
Apr 04, 2023 0.0700 0.0700 0.0700 0.0700 1,490 +0.01(+7.69%)
Mar 29, 2023 0.0650 0 -0.01(-7.14%)
Mar 28, 2023 0.0750 0.0750 0.0700 0.0700 8,000 +0.00(+0.00%)
Mar 24, 2023 0.0700 0 +0.00(+0.00%)
Mar 23, 2023 0.0700 0.0700 0.0650 0.0700 79,500 -0.00(-6.67%)
Mar 15, 2023 0.0750 0 -0.01(-6.25%)
Mar 10, 2023 0.0800 0 +0.01(+23.08%)
Mar 09, 2023 0.0650 0.0650 0.0650 0.0650 8,500 -0.01(-13.33%)
Mar 08, 2023 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Feb 28, 2023 0.0800 0 +0.01(+23.08%)
Feb 27, 2023 0.0650 0.0650 0.0650 0.0650 10,037 -0.01(-13.33%)
Feb 23, 2023 0.0750 0 -0.01(-6.25%)
Feb 22, 2023 0.0750 0.0800 0.0750 0.0800 71,000 +0.01(+23.08%)
Feb 21, 2023 0.0750 0.0750 0.0650 0.0650 57,000 -0.01(-7.14%)
Feb 17, 2023 0.0700 0 -0.00(-6.67%)
Feb 14, 2023 0.0750 0 +0.00(+0.00%)
Feb 09, 2023 0.0750 0 +0.01(+15.38%)
Feb 07, 2023 0.0650 0 +0.00(+0.00%)
Feb 06, 2023 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Feb 03, 2023 0.0550 0.0700 0.0550 0.0700 39,000 +0.02(+27.27%)
Feb 02, 2023 0.0650 0.0700 0.0550 0.0550 83,508 -0.00(-8.33%)
Feb 01, 2023 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Jan 31, 2023 0.0650 0.0650 0.0600 0.0600 26,251 +0.00(+0.00%)
Jan 27, 2023 0.0600 0 -0.01(-14.29%)
Jan 25, 2023 0.0700 0 +0.01(+7.69%)
Jan 23, 2023 0.0650 0 +0.00(+0.00%)
Jan 20, 2023 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Jan 19, 2023 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-13.33%)
Jan 11, 2023 0.0750 0 -0.01(-6.25%)
Jan 06, 2023 0.0800 0 +0.01(+14.29%)
Jan 05, 2023 0.0650 0.0700 0.0650 0.0700 43,000 +0.02(+27.27%)
Jan 04, 2023 0.0650 0.0650 0.0550 0.0550 31,000 +0.01(+22.22%)
Dec 29, 2022 0.0450 0 -0.03(-35.71%)
Dec 28, 2022 0.0700 0.0700 0.0700 0.0700 45,000 +0.01(+7.69%)
Dec 23, 2022 0.0650 0 +0.00(+0.00%)
Dec 22, 2022 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Dec 21, 2022 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Dec 20, 2022 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Dec 19, 2022 0.0650 0.0700 0.0650 0.0700 21,500 -0.00(-6.67%)
Dec 16, 2022 0.0650 0.1100 0.0650 0.0750 166,000 +0.01(+15.38%)
Dec 15, 2022 0.0650 0.0650 0.0650 0.0650 178,000 +0.00(+0.00%)
Dec 14, 2022 0.0650 0.0650 0.0600 0.0650 81,400 -0.01(-7.14%)
Dec 09, 2022 0.0700 300 -0.00(-6.67%)
Dec 07, 2022 0.0750 0 +0.00(+0.00%)
Dec 02, 2022 0.0750 0 -0.01(-11.76%)
Dec 01, 2022 0.0750 0.0850 0.0750 0.0850 200,666 +0.01(+13.33%)
Nov 29, 2022 0.0750 0 +0.00(+0.00%)
Nov 28, 2022 0.0750 0.0750 0.0750 0.0750 90,016 +0.00(+0.00%)
Nov 25, 2022 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Nov 24, 2022 0.0700 0.0700 0.0700 0.0700 15,590 +0.00(+0.00%)
Nov 23, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Nov 17, 2022 0.0600 730 -0.01(-14.29%)
Nov 11, 2022 0.0700 0 +0.00(+0.00%)
Nov 10, 2022 0.0650 0.0700 0.0650 0.0700 17,000 +0.01(+16.67%)
Nov 08, 2022 0.0600 0 -0.01(-7.69%)
Nov 07, 2022 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Nov 03, 2022 0.0650 0 +0.00(+0.00%)
Oct 31, 2022 0.0650 0 -0.01(-7.14%)
Oct 28, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Oct 27, 2022 0.0700 0.0700 0.0700 0.0700 17,653 +0.00(+0.00%)
Oct 24, 2022 0.0700 0 +0.00(+0.00%)
Oct 17, 2022 0.0700 0 -0.01(-12.50%)
Oct 11, 2022 0.0800 0 +0.01(+14.29%)
Oct 06, 2022 0.0700 0 -0.00(-6.67%)
Oct 05, 2022 0.0800 0.0800 0.0750 0.0750 14,000 +0.00(+7.14%)
Oct 04, 2022 0.0750 0.0800 0.0700 0.0700 47,500 +0.00(+0.00%)
Oct 03, 2022 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Sep 30, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 29, 2022 0.0650 0.0700 0.0650 0.0700 176,000 +0.00(+0.00%)
Sep 27, 2022 0.0700 0 +0.00(+0.00%)
Sep 26, 2022 0.0700 0.0700 0.0700 0.0700 22,000 -0.01(-12.50%)
Sep 23, 2022 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Sep 22, 2022 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Sep 21, 2022 0.0750 0.0800 0.0750 0.0800 100,000 +0.01(+6.67%)
Sep 16, 2022 0.0750 0 +0.00(+0.00%)
Sep 15, 2022 0.0700 0.0750 0.0700 0.0750 168,000 +0.00(+7.14%)
Sep 14, 2022 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Sep 12, 2022 0.0750 0 +0.00(+7.14%)
Sep 02, 2022 0.0700 0 +0.00(+0.00%)
Sep 01, 2022 0.0700 0.0700 0.0700 0.0700 28,200 -0.01(-12.50%)
Aug 31, 2022 0.0750 0.0800 0.0750 0.0800 41,000 +0.01(+6.67%)
Aug 23, 2022 0.0750 0 +0.00(+7.14%)
Aug 18, 2022 0.0700 0 -0.01(-12.50%)
Aug 17, 2022 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Aug 15, 2022 0.0800 75 +0.00(+0.00%)
Aug 12, 2022 0.0750 0.0800 0.0750 0.0800 56,000 +0.00(+0.00%)
Aug 11, 2022 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Aug 10, 2022 0.0800 0.0800 0.0800 0.0800 116,000 +0.00(+0.00%)
Aug 09, 2022 0.0750 0.0850 0.0750 0.0800 61,000 +0.01(+6.67%)
Aug 08, 2022 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Aug 05, 2022 0.0750 0.0750 0.0750 0.0750 2,170 +0.00(+0.00%)
Aug 03, 2022 0.0750 0 +0.00(+7.14%)
Aug 02, 2022 0.0700 0.0700 0.0700 0.0700 2,700 -0.00(-6.67%)
Jul 29, 2022 0.0750 0 +0.00(+7.14%)
Jul 26, 2022 0.0700 0 -0.00(-6.67%)
Jul 25, 2022 0.0750 0.0800 0.0750 0.0750 54,000 +0.00(+0.00%)
Jul 22, 2022 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+7.14%)
Jul 21, 2022 0.0800 0.0850 0.0700 0.0700 91,833 +0.00(+0.00%)
Jul 19, 2022 0.0700 0 +0.00(+0.00%)
Jul 18, 2022 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Jul 15, 2022 0.0750 0.0750 0.0750 0.0750 75,000 +0.00(+0.00%)
Jul 14, 2022 0.0750 0.0750 0.0750 0.0750 25,030 +0.00(+0.00%)
Jul 13, 2022 0.0750 0.0750 0.0750 0.0750 90,000 -0.01(-16.67%)
Jul 11, 2022 0.0900 0 +0.01(+12.50%)
Jul 05, 2022 0.0800 200 +0.01(+6.67%)
Jul 04, 2022 0.0750 0.0750 0.0750 0.0750 23,000 -0.01(-6.25%)
Jun 30, 2022 0.0800 0 +0.00(+0.00%)
Jun 28, 2022 0.0800 0 +0.00(+0.00%)
Jun 27, 2022 0.0800 0.0800 0.0800 0.0800 319,000 +0.00(+0.00%)
Jun 24, 2022 0.0850 0.0850 0.0800 0.0800 291,000 +0.00(+0.00%)
Jun 23, 2022 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Jun 22, 2022 0.0800 0.0800 0.0800 0.0800 13,047 +0.00(+0.00%)
Jun 21, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+23.08%)
Jun 16, 2022 0.0650 0 -0.01(-18.75%)
Jun 10, 2022 0.0800 0 -0.01(-5.88%)
Jun 09, 2022 0.0900 0.0900 0.0850 0.0850 162,921 -0.01(-10.53%)
Jun 08, 2022 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+11.76%)
Jun 03, 2022 0.0850 0 +0.00(+0.00%)
Jun 02, 2022 0.0850 0.0900 0.0850 0.0850 74,000 -0.00(-5.56%)
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.