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, 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.