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 (%)
Sep 25, 2024 0.0950 0 +0.00(+0.00%)
Sep 20, 2024 0.0950 0 +0.00(+0.00%)
Sep 17, 2024 0.0950 1 -0.01(-5.00%)
Sep 16, 2024 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Sep 13, 2024 0.1000 0.1000 0.1000 0.1000 30,000 -0.00(-4.76%)
Sep 12, 2024 0.1050 0.1050 0.1050 0.1050 6,000 -0.01(-4.55%)
Aug 28, 2024 0.1100 0 +0.00(+0.00%)
Aug 26, 2024 0.1100 0 +0.00(+0.00%)
Aug 20, 2024 0.1100 0 -0.01(-8.33%)
Aug 16, 2024 0.1200 0 +0.00(+0.00%)
Aug 15, 2024 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Aug 08, 2024 0.1100 0 +0.00(+0.00%)
Aug 07, 2024 0.1300 0.1300 0.1100 0.1100 54,000 -0.01(-12.00%)
Aug 06, 2024 0.1250 0.1250 0.1250 0.1250 33,022 +0.00(+0.00%)
Jul 31, 2024 0.1250 0 -0.01(-3.85%)
Jul 30, 2024 0.1300 0.1300 0.1300 0.1300 20,136 +0.01(+4.00%)
Jul 25, 2024 0.1250 0 +0.00(+0.00%)
Jul 23, 2024 0.1250 0 +0.00(+0.00%)
Jul 22, 2024 0.1250 0.1250 0.1250 0.1250 178,000 +0.00(+0.00%)
Jul 19, 2024 0.1250 0.1250 0.1250 0.1250 72,500 +0.00(+0.00%)
Jul 18, 2024 0.1250 0.1250 0.1250 0.1250 20,500 +0.00(+0.00%)
Jul 17, 2024 0.1300 0.1300 0.1250 0.1250 61,500 +0.00(+0.00%)
Jul 16, 2024 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Jul 15, 2024 0.1250 0.1250 0.1250 0.1250 50,000 +0.00(+0.00%)
Jul 12, 2024 0.1250 0.1250 0.1250 0.1250 208,098 +0.00(+0.00%)
Jul 11, 2024 0.1100 0.1250 0.1100 0.1250 71,173 +0.02(+25.00%)
Jul 09, 2024 0.1000 0 +0.00(+0.00%)
Jul 08, 2024 0.1050 0.1050 0.1000 0.1000 56,500 -0.00(-4.76%)
Jul 03, 2024 0.1050 50 -0.01(-4.55%)
Jul 02, 2024 0.1100 0.1100 0.1100 0.1100 10,006 +0.01(+10.00%)
Jun 28, 2024 0.1000 0 +0.00(+0.00%)
Jun 26, 2024 0.1000 0 +0.01(+11.11%)
Jun 21, 2024 0.0900 0 -0.01(-14.29%)
Jun 17, 2024 0.1050 480 -0.01(-4.55%)
Jun 12, 2024 0.1100 0 -0.01(-8.33%)
Jun 11, 2024 0.1200 0.1200 0.1100 0.1200 40,435 +0.01(+14.29%)
Jun 04, 2024 0.1050 0 -0.01(-4.55%)
May 29, 2024 0.1100 0 +0.01(+10.00%)
May 23, 2024 0.1000 0 -0.02(-20.00%)
May 22, 2024 0.1250 0.1250 0.1250 0.1250 1,030 +0.01(+4.17%)
May 21, 2024 0.1200 0.1200 0.1200 0.1200 95,500 -0.01(-7.69%)
May 17, 2024 0.1300 0 +0.01(+8.33%)
May 14, 2024 0.1200 0 +0.01(+9.09%)
May 13, 2024 0.1050 0.1100 0.1050 0.1100 55,000 +0.01(+4.76%)
May 10, 2024 0.1050 0.1050 0.1050 0.1050 30,000 -0.01(-4.55%)
May 08, 2024 0.1100 0 +0.01(+4.76%)
May 06, 2024 0.1050 0 +0.00(+5.00%)
May 03, 2024 0.1000 0.1000 0.1000 0.1000 52,400 +0.00(+0.00%)
May 02, 2024 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
May 01, 2024 0.0950 0.1000 0.0950 0.0950 94,000 +0.01(+5.56%)
Apr 30, 2024 0.0900 0.0900 0.0900 0.0900 44,000 -0.01(-5.26%)
Apr 23, 2024 0.0950 0 +0.01(+5.56%)
Apr 22, 2024 0.0900 0.0900 0.0900 0.0900 2,854 -0.01(-5.26%)
Apr 18, 2024 0.0950 0 +0.00(+0.00%)
Apr 16, 2024 0.0950 0 +0.01(+5.56%)
Apr 12, 2024 0.0900 0 +0.00(+5.88%)
Apr 10, 2024 0.0850 0 +0.00(+0.00%)
Apr 08, 2024 0.0850 0 +0.01(+6.25%)
Apr 05, 2024 0.1050 0.1050 0.0800 0.0800 62,000 -0.01(-15.79%)
Apr 04, 2024 0.0900 0.0950 0.0900 0.0950 17,000 +0.01(+5.56%)
Apr 03, 2024 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Apr 02, 2024 0.0700 0.0900 0.0700 0.0800 67,950 +0.01(+14.29%)
Apr 01, 2024 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
Mar 28, 2024 0.0650 0 +0.00(+0.00%)
Mar 27, 2024 0.0700 0.0700 0.0550 0.0650 86,000 -0.01(-7.14%)
Mar 26, 2024 0.0750 0.0750 0.0700 0.0700 63,267 +0.00(+0.00%)
Mar 25, 2024 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Mar 21, 2024 0.0700 0 +0.00(+0.00%)
Mar 19, 2024 0.0700 0 -0.00(-6.67%)
Mar 14, 2024 0.0750 0 +0.00(+7.14%)
Mar 13, 2024 0.0700 0.0700 0.0700 0.0700 5,900 -0.00(-6.67%)
Mar 11, 2024 0.0750 0 +0.00(+7.14%)
Mar 08, 2024 0.0700 0.0700 0.0700 0.0700 22,000 +0.00(+0.00%)
Mar 07, 2024 0.0700 0.0700 0.0700 0.0700 4,000 -0.01(-12.50%)
Mar 06, 2024 0.0800 0.0800 0.0800 0.0800 3,700 +0.00(+0.00%)
Mar 05, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 01, 2024 0.0800 0 -0.01(-11.11%)
Feb 29, 2024 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+5.88%)
Feb 27, 2024 0.0850 0 +0.01(+6.25%)
Feb 20, 2024 0.0800 0 -0.01(-5.88%)
Feb 16, 2024 0.0850 0 +0.01(+6.25%)
Feb 13, 2024 0.0800 0 +0.01(+6.67%)
Feb 12, 2024 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+7.14%)
Feb 09, 2024 0.0750 0.0750 0.0700 0.0700 47,411 -0.00(-6.67%)
Feb 08, 2024 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Feb 07, 2024 0.0700 0.0700 0.0700 0.0700 22,000 +0.00(+0.00%)
Feb 02, 2024 0.0700 0 +0.00(+0.00%)
Feb 01, 2024 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jan 26, 2024 0.0750 0 +0.00(+7.14%)
Jan 24, 2024 0.0700 0 -0.00(-6.67%)
Jan 23, 2024 0.0750 0.0750 0.0750 0.0750 4,000 +0.01(+15.38%)
Jan 22, 2024 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-7.14%)
Jan 19, 2024 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 18, 2024 0.0700 0.0700 0.0700 0.0700 56,500 -0.01(-12.50%)
Jan 16, 2024 0.0800 0 +0.01(+14.29%)
Jan 15, 2024 0.0700 0.0700 0.0700 0.0700 1,500 -0.01(-12.50%)
Jan 10, 2024 0.0800 0 -0.01(-11.11%)
Jan 02, 2024 0.0900 0 +0.01(+12.50%)
Dec 29, 2023 0.0800 0 -0.01(-11.11%)
Dec 28, 2023 0.0900 0.0950 0.0900 0.0900 114,739 +0.00(+0.00%)
Dec 22, 2023 0.0900 0 +0.00(+0.00%)
Dec 21, 2023 0.0850 0.0900 0.0850 0.0900 13,000 +0.00(+0.00%)
Dec 18, 2023 0.0900 500 +0.01(+20.00%)
Dec 15, 2023 0.0700 0.0750 0.0700 0.0750 59,000 -0.01(-6.25%)
Dec 14, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Dec 12, 2023 0.0800 0 +0.00(+0.00%)
Dec 08, 2023 0.0800 0 -0.01(-11.11%)
Dec 01, 2023 0.0900 0 -0.01(-10.00%)
Nov 29, 2023 0.1000 0 +0.00(+0.00%)
Nov 28, 2023 0.0950 0.1000 0.0950 0.1000 158,652 +0.01(+11.11%)
Nov 23, 2023 0.0900 0 -0.01(-5.26%)
Nov 22, 2023 0.1000 0.1000 0.0950 0.0950 656,900 -0.01(-5.00%)
Nov 17, 2023 0.1000 0 +0.00(+0.00%)
Nov 16, 2023 0.1000 0.1000 0.1000 0.1000 86,000 +0.01(+5.26%)
Nov 15, 2023 0.0950 0.0950 0.0950 0.0950 539,600 +0.01(+5.56%)
Nov 14, 2023 0.0850 0.0900 0.0850 0.0900 216,579 +0.00(+5.88%)
Nov 13, 2023 0.0850 0.0850 0.0850 0.0850 2,350 +0.00(+0.00%)
Nov 10, 2023 0.0850 0.0850 0.0850 0.0850 16,365 +0.01(+6.25%)
Nov 09, 2023 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-11.11%)
Nov 07, 2023 0.0900 0 +0.00(+0.00%)
Nov 06, 2023 0.0900 0.0900 0.0900 0.0900 100,000 +0.01(+12.50%)
Nov 01, 2023 0.0800 0 +0.00(+0.00%)
Oct 31, 2023 0.0850 0.0850 0.0800 0.0800 32,800 -0.01(-5.88%)
Oct 30, 2023 0.0900 0.0900 0.0850 0.0850 112,000 -0.00(-5.56%)
Oct 26, 2023 0.0900 0 +0.00(+0.00%)
Oct 25, 2023 0.0850 0.0900 0.0850 0.0900 336,250 +0.00(+5.88%)
Oct 24, 2023 0.0850 0.0850 0.0850 0.0850 49,000 +0.00(+0.00%)
Oct 18, 2023 0.0850 0 +0.00(+0.00%)
Oct 17, 2023 0.0900 0.0900 0.0850 0.0850 11,000 -0.00(-5.56%)
Oct 13, 2023 0.0900 0 +0.00(+5.88%)
Oct 10, 2023 0.0850 0 +0.01(+6.25%)
Oct 06, 2023 0.0800 0 +0.00(+0.00%)
Oct 05, 2023 0.0800 0.0800 0.0800 0.0800 62,000 -0.01(-5.88%)
Oct 04, 2023 0.0850 0.0850 0.0850 0.0850 15,004 +0.01(+6.25%)
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.