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 )

0.1300 +0.0050 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 (%)
Jun 30, 2017 0.0500 0.0600 0.0500 0.0600 46,891 +0.00(+9.09%)
Jun 29, 2017 0.0550 0.0550 0.0500 0.0550 135,500 +0.00(+0.00%)
Jun 28, 2017 0.0550 0.0550 0.0550 0.0550 74,000 -0.00(-8.33%)
Jun 27, 2017 0.0550 0.0600 0.0550 0.0600 24,000 -0.01(-7.69%)
Jun 26, 2017 0.0600 0.0650 0.0550 0.0650 231,445 +0.01(+8.33%)
Jun 22, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 21, 2017 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Jun 20, 2017 0.0650 0.0650 0.0650 0.0650 302,854 -0.01(-7.14%)
Jun 19, 2017 0.0700 0.0700 0.0700 0.0700 8,000 +0.01(+16.67%)
Jun 15, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 13, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 12, 2017 0.0500 0.0600 0.0500 0.0600 33,000 +0.00(+0.00%)
Jun 09, 2017 0.0600 0.0600 0.0550 0.0600 127,054 -0.01(-7.69%)
Jun 08, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Jun 07, 2017 0.0650 0.0650 0.0600 0.0600 93,000 -0.01(-7.69%)
Jun 06, 2017 0.0650 0.0700 0.0600 0.0650 304,800 -0.01(-13.33%)
Jun 02, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 31, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 30, 2017 0.0700 0.0700 0.0650 0.0700 269,100 -0.00(-6.67%)
May 29, 2017 0.0800 0.0800 0.0750 0.0750 34,000 -0.01(-6.25%)
May 26, 2017 0.0750 0.0800 0.0750 0.0800 25,250 +0.00(+0.00%)
May 25, 2017 0.0850 0.0850 0.0800 0.0800 71,000 +0.00(+0.00%)
May 24, 2017 0.0850 0.0850 0.0750 0.0800 120,500 +0.00(+0.00%)
May 23, 2017 0.0700 0.0800 0.0700 0.0800 567,400 +0.01(+14.29%)
May 19, 2017 0.0700 0.0700 0.0650 0.0700 486,653 +0.01(+7.69%)
May 18, 2017 0.0800 0.0800 0.0650 0.0650 398,100 -0.01(-18.75%)
May 17, 2017 0.0750 0.0900 0.0750 0.0800 113,600 -0.01(-5.88%)
May 16, 2017 0.0950 0.0950 0.0800 0.0850 308,280 -0.00(-5.56%)
May 15, 2017 0.0900 0.0900 0.0750 0.0900 1,163,526 -0.01(-5.26%)
May 12, 2017 0.0950 0.0950 0.0850 0.0950 95,400 +0.00(+0.00%)
May 11, 2017 0.0950 0.1000 0.0950 0.0950 62,000 +0.00(+0.00%)
May 10, 2017 0.0950 0.1050 0.0850 0.0950 405,068 +0.00(+0.00%)
May 09, 2017 0.1100 0.1150 0.0950 0.0950 1,018,275 -0.01(-5.00%)
May 08, 2017 0.1450 0.1450 0.1000 0.1000 2,145,319 -0.05(-33.33%)
May 05, 2017 0.1550 0.1550 0.1500 0.1500 19,355 -0.01(-6.25%)
May 04, 2017 0.1500 0.1600 0.1500 0.1600 15,540 +0.01(+6.67%)
May 03, 2017 0.1550 0.1550 0.1500 0.1500 25,034 -0.01(-6.25%)
May 02, 2017 0.1600 0.1600 0.1600 0.1600 17,500 +0.00(+0.00%)
May 01, 2017 0.1600 0.1600 0.1450 0.1600 94,485 +0.00(+0.00%)
Apr 28, 2017 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
Apr 26, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 25, 2017 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Apr 24, 2017 0.1650 0.1650 0.1600 0.1600 14,500 -0.01(-3.03%)
Apr 21, 2017 0.1650 0.1650 0.1650 0.1650 8,500 +0.01(+3.13%)
Apr 19, 2017 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Apr 18, 2017 0.1600 0.1650 0.1550 0.1650 64,000 +0.01(+6.45%)
Apr 17, 2017 0.1550 0.1750 0.1550 0.1550 48,500 +0.01(+3.33%)
Apr 13, 2017 0.1600 0.1800 0.1500 0.1500 89,500 -0.01(-3.23%)
Apr 12, 2017 0.1650 0.1750 0.1550 0.1550 171,900 +0.00(+0.00%)
Apr 11, 2017 0.1600 0.1650 0.1550 0.1550 311,825 -0.01(-3.13%)
Apr 10, 2017 0.1700 0.1800 0.1600 0.1600 70,000 -0.01(-8.57%)
Apr 07, 2017 0.1750 0.1750 0.1750 0.1750 2,000 +0.02(+12.90%)
Apr 06, 2017 0.1600 0.1600 0.1550 0.1550 96,350 -0.01(-3.13%)
Apr 05, 2017 0.1650 0.1700 0.1600 0.1600 118,000 -0.01(-5.88%)
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.