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 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 21, 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 28, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
May 26, 2020 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
May 25, 2020 0.1050 0.1100 0.1050 0.1050 70,000 -0.01(-4.55%)
May 22, 2020 0.1150 0.1150 0.1100 0.1100 187,998 -0.01(-12.00%)
May 21, 2020 0.1250 0.1250 0.1250 0.1250 21,500 -0.01(-7.41%)
May 19, 2020 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
May 15, 2020 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
May 13, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 12, 2020 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
May 11, 2020 0.1250 0.1250 0.1200 0.1200 6,779 -0.01(-7.69%)
May 05, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 04, 2020 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
May 01, 2020 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Apr 30, 2020 0.1250 0.1300 0.1250 0.1250 88,786 +0.00(+0.00%)
Apr 29, 2020 0.1250 0.1250 0.1250 0.1250 39,000 -0.01(-3.85%)
Apr 28, 2020 0.1250 0.1300 0.1250 0.1300 11,350 -0.01(-3.70%)
Apr 27, 2020 0.1200 0.1350 0.1200 0.1350 25,000 +0.02(+12.50%)
Apr 24, 2020 0.1300 0.1300 0.1200 0.1200 18,000 +0.00(+0.00%)
Apr 20, 2020 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Apr 17, 2020 0.1300 0.1350 0.1300 0.1350 20,100 +0.01(+8.00%)
Apr 16, 2020 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Apr 15, 2020 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Apr 14, 2020 0.1150 0.1150 0.1150 0.1150 137,500 +0.00(+0.00%)
Apr 13, 2020 0.1350 0.1350 0.1150 0.1150 107,500 -0.02(-14.81%)
Apr 09, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 08, 2020 0.1200 0.1350 0.1200 0.1350 261,555 +0.03(+22.73%)
Apr 07, 2020 0.1100 0.1200 0.1100 0.1100 499,500 +0.01(+10.00%)
Apr 06, 2020 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Apr 03, 2020 0.1000 0.1000 0.0950 0.1000 278,000 +0.00(+0.00%)
Apr 02, 2020 0.0950 0.1000 0.0950 0.1000 76,000 +0.01(+11.11%)
Apr 01, 2020 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-10.00%)
Mar 31, 2020 0.0950 0.1000 0.0900 0.1000 11,000 +0.00(+0.00%)
Mar 27, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 26, 2020 0.0900 0.1000 0.0900 0.1000 71,000 +0.01(+11.11%)
Mar 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 23, 2020 0.0750 0.0900 0.0750 0.0900 30,800 -0.01(-5.26%)
Mar 20, 2020 0.1000 0.1000 0.0950 0.0950 9,500 -0.01(-5.00%)
Mar 19, 2020 0.0950 0.1000 0.0900 0.1000 126,000 +0.00(+0.00%)
Mar 18, 2020 0.1050 0.1050 0.0950 0.1000 257,000 -0.00(-4.76%)
Mar 16, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 13, 2020 0.1200 0.1200 0.1050 0.1050 53,060 -0.02(-16.00%)
Mar 12, 2020 0.1250 0.1300 0.1250 0.1250 104,100 +0.00(+0.00%)
Mar 11, 2020 0.1300 0.1300 0.1250 0.1250 90,000 +0.00(+0.00%)
Mar 10, 2020 0.1250 0.1250 0.1250 0.1250 63,500 +0.00(+0.00%)
Mar 09, 2020 0.1350 0.1350 0.1250 0.1250 115,500 -0.02(-10.71%)
Mar 06, 2020 0.1400 0.1400 0.1400 0.1400 3,400 +0.00(+0.00%)
Mar 05, 2020 0.1400 0.1400 0.1400 0.1400 4,700 +0.00(+0.00%)
Mar 03, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
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.