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: 1:56 PM EDT, Jun 12, 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 (%)
Aug 31, 2016 0.2250 0.2250 0.2150 0.2150 10,500 -0.02(-8.51%)
Aug 30, 2016 0.2350 0.2350 0.2150 0.2350 26,707 +0.00(+0.00%)
Aug 29, 2016 0.2250 0.2350 0.2250 0.2350 6,500 -0.01(-2.08%)
Aug 26, 2016 0.2300 0.2400 0.2300 0.2400 134,500 +0.01(+4.35%)
Aug 24, 2016 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Aug 23, 2016 0.2250 0.2250 0.2250 0.2250 2,200 -0.01(-4.26%)
Aug 19, 2016 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Aug 17, 2016 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Aug 16, 2016 0.2150 0.2350 0.2150 0.2250 19,500 -0.01(-6.25%)
Aug 15, 2016 0.2250 0.2450 0.2250 0.2400 9,400 +0.02(+9.09%)
Aug 12, 2016 0.2250 0.2250 0.2200 0.2200 18,200 -0.02(-8.33%)
Aug 10, 2016 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Aug 09, 2016 0.2400 0.2400 0.2200 0.2200 119,500 -0.02(-10.20%)
Aug 05, 2016 0.2450 0.2450 0.2450 75 +0.01(+4.26%)
Aug 04, 2016 0.2350 0.2350 0.2250 0.2350 58,750 -0.02(-6.00%)
Aug 03, 2016 0.2550 0.2550 0.2450 0.2500 35,000 +0.01(+2.04%)
Aug 02, 2016 0.2400 0.2450 0.2200 0.2450 147,000 -0.01(-2.00%)
Jul 29, 2016 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jul 28, 2016 0.2500 0.2600 0.2500 0.2600 22,080 +0.01(+4.00%)
Jul 27, 2016 0.2500 0.2500 0.2500 0.2500 3,100 -0.01(-3.85%)
Jul 26, 2016 0.2600 0.2600 0.2600 0.2600 9,200 -0.01(-3.70%)
Jul 25, 2016 0.2600 0.2700 0.2600 0.2700 20,400 +0.02(+8.00%)
Jul 22, 2016 0.2600 0.2600 0.2500 0.2500 20,500 -0.01(-3.85%)
Jul 21, 2016 0.2500 0.2600 0.2500 0.2600 26,000 +0.02(+8.33%)
Jul 20, 2016 0.2400 0.2400 0.2350 0.2400 59,500 +0.00(+0.00%)
Jul 19, 2016 0.2400 0.2400 0.2400 0.2400 20,000 +0.00(+0.00%)
Jul 18, 2016 0.2400 0.2400 0.2400 0.2400 9,500 -0.01(-4.00%)
Jul 15, 2016 0.2550 0.2550 0.2500 0.2500 32,000 -0.01(-3.85%)
Jul 14, 2016 0.2500 0.2600 0.2350 0.2600 72,056 +0.03(+10.64%)
Jul 13, 2016 0.2500 0.2500 0.2350 0.2350 40,000 -0.02(-6.00%)
Jul 12, 2016 0.2450 0.2500 0.2450 0.2500 27,700 +0.02(+8.70%)
Jul 11, 2016 0.2500 0.2500 0.2300 0.2300 187,133 -0.01(-6.12%)
Jul 08, 2016 0.2700 0.2400 0.2450 85,500 -0.03(-9.26%)
Jul 07, 2016 0.2400 0.2700 0.2400 0.2700 18,000 +0.04(+17.39%)
Jul 05, 2016 0.2300 0.2450 0.2300 0.2300 106,950 +0.00(+0.00%)
Jul 04, 2016 0.2500 0.2500 0.2250 0.2300 138,450 -0.01(-6.12%)
Jun 30, 2016 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Jun 29, 2016 0.2850 0.2850 0.2600 0.2600 61,001 +0.00(+0.00%)
Jun 28, 2016 0.2850 0.2850 0.2600 0.2600 16,500 -0.03(-10.34%)
Jun 27, 2016 0.2900 0.2900 0.2900 0.2900 5,100 +0.00(+0.00%)
Jun 23, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 22, 2016 0.2800 0.2950 0.2800 0.2900 39,100 +0.01(+3.57%)
Jun 21, 2016 0.2600 0.2800 0.2500 0.2800 52,895 +0.02(+7.69%)
Jun 20, 2016 0.2600 0.2600 0.2500 0.2600 17,630 +0.00(+0.00%)
Jun 17, 2016 0.2600 0.2650 0.2550 0.2600 34,500 +0.01(+1.96%)
Jun 16, 2016 0.2400 0.2550 0.2400 0.2550 67,000 -0.01(-3.77%)
Jun 15, 2016 0.2450 0.2650 0.2400 0.2650 35,000 +0.02(+6.00%)
Jun 14, 2016 0.2600 0.2600 0.2400 0.2500 31,500 -0.01(-3.85%)
Jun 13, 2016 0.2600 0.2650 0.2400 0.2600 107,600 +0.00(+0.00%)
Jun 10, 2016 0.2600 0.2600 0.2450 0.2600 46,000 +0.02(+6.12%)
Jun 09, 2016 0.2300 0.2850 0.2200 0.2450 118,300 +0.01(+6.52%)
Jun 08, 2016 0.2150 0.2300 0.2000 0.2300 646,904 +0.03(+15.00%)
Jun 07, 2016 0.2000 0.2100 0.2000 0.2000 33,000 +0.01(+2.56%)
Jun 06, 2016 0.1850 0.1950 0.1800 0.1950 7,000 +0.02(+14.71%)
Jun 03, 2016 0.1800 0.1850 0.1700 0.1700 41,000 -0.02(-12.82%)
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.