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 )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 4, 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 30, 2015 0.1900 0.2100 0.1900 0.2100 8,000 -0.02(-8.70%)
Sep 29, 2015 0.2300 0.2300 0.2000 0.2300 22,502 +0.03(+15.00%)
Sep 28, 2015 0.2200 0.2200 0.2000 0.2000 19,000 +0.00(+0.00%)
Sep 25, 2015 0.2050 0.2050 0.2000 0.2000 7,000 +0.00(+0.00%)
Sep 23, 2015 0.2000 0.2000 0.2000 4 -0.06(-23.08%)
Sep 21, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 18, 2015 0.2250 0.2600 0.2050 0.2600 76,100 +0.04(+18.18%)
Sep 17, 2015 0.2200 0.2200 0.2200 0.2200 31,150 +0.00(+0.00%)
Sep 16, 2015 0.2500 0.2550 0.2200 0.2200 13,950 -0.03(-12.00%)
Sep 15, 2015 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Sep 14, 2015 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-1.96%)
Sep 11, 2015 0.2650 0.2650 0.2500 0.2550 42,000 +0.00(+0.00%)
Sep 10, 2015 0.2550 0.2550 0.2550 0.2550 10,150 -0.01(-3.77%)
Sep 09, 2015 0.2650 0.2650 0.2650 0.2650 39,332 +0.01(+3.92%)
Sep 08, 2015 0.2550 0.2550 0.2550 0.2550 6,000 +0.01(+2.00%)
Sep 04, 2015 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Sep 03, 2015 0.2700 0.2750 0.2600 0.2700 55,500 -0.01(-5.26%)
Sep 02, 2015 0.2950 0.2950 0.2600 0.2850 124,116 +0.02(+9.62%)
Sep 01, 2015 0.2600 0.2600 0.2600 0.2600 1,000 -0.04(-13.33%)
Aug 31, 2015 0.3000 0.3100 0.3000 0.3000 4,900 -0.01(-3.23%)
Aug 28, 2015 0.3100 0.3100 0.3100 0.3100 6,500 +0.01(+3.33%)
Aug 27, 2015 0.3000 0.3000 0.3000 0.3000 750 -0.01(-3.23%)
Aug 26, 2015 0.3100 0.3100 0.3100 0.3100 3,500 +0.02(+6.90%)
Aug 25, 2015 0.2900 0.3000 0.2900 0.2900 15,800 -0.03(-7.94%)
Aug 24, 2015 0.2800 0.3200 0.2800 0.3150 47,205 +0.00(+0.00%)
Aug 21, 2015 0.3150 0.3350 0.3150 0.3150 6,000 +0.03(+12.50%)
Aug 20, 2015 0.3250 0.3250 0.2800 0.2800 56,650 -0.05(-15.15%)
Aug 19, 2015 0.3350 0.3350 0.3100 0.3300 26,450 +0.03(+10.00%)
Aug 18, 2015 0.3200 0.3200 0.3000 0.3000 19,150 -0.02(-6.25%)
Aug 17, 2015 0.3300 0.3400 0.3200 0.3200 15,270 +0.02(+6.67%)
Aug 14, 2015 0.3050 0.3050 0.3000 0.3000 15,000 +0.00(+0.00%)
Aug 13, 2015 0.3200 0.3200 0.3000 0.3000 41,000 -0.06(-16.67%)
Aug 12, 2015 0.3150 0.3600 0.3050 0.3600 40,350 +0.04(+14.29%)
Aug 11, 2015 0.3400 0.3400 0.3150 0.3150 10,690 -0.03(-7.35%)
Aug 10, 2015 0.3550 0.3550 0.3400 0.3400 6,000 -0.02(-5.56%)
Aug 07, 2015 0.3300 0.3600 0.3050 0.3600 53,626 +0.03(+9.09%)
Aug 06, 2015 0.3600 0.3650 0.3300 0.3300 35,340 -0.01(-2.94%)
Aug 05, 2015 0.3300 0.3400 0.3300 0.3400 18,400 +0.01(+3.03%)
Aug 04, 2015 0.3300 0.3300 0.3300 0.3300 10,000 -0.01(-2.94%)
Jul 31, 2015 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Jul 29, 2015 0.3900 0.3900 0.3900 0 +0.06(+18.18%)
Jul 28, 2015 0.3300 0.3300 0.3300 0.3300 20,000 -0.01(-4.35%)
Jul 27, 2015 0.3450 0.3450 0.3450 0.3450 76,700 +0.00(+0.00%)
Jul 24, 2015 0.3500 0.3500 0.3450 0.3450 21,500 -0.04(-10.39%)
Jul 23, 2015 0.3500 0.3850 0.3500 0.3850 12,500 +0.04(+10.00%)
Jul 22, 2015 0.3800 0.3800 0.3500 0.3500 35,500 -0.03(-6.67%)
Jul 21, 2015 0.3850 0.3900 0.3750 0.3750 16,790 -0.02(-3.85%)
Jul 20, 2015 0.3900 0.3900 0.3900 0.3900 5,100 +0.01(+1.30%)
Jul 17, 2015 0.4000 0.4000 0.3850 0.3850 7,000 +0.00(+0.00%)
Jul 16, 2015 0.3900 0.4000 0.3850 0.3850 39,250 +0.00(+0.00%)
Jul 15, 2015 0.3900 0.3900 0.3850 0.3850 27,679 -0.01(-1.28%)
Jul 14, 2015 0.3900 0.3900 0.3900 0.3900 11,000 +0.02(+4.00%)
Jul 13, 2015 0.3900 0.3900 0.3700 0.3750 26,500 -0.02(-3.85%)
Jul 10, 2015 0.3750 0.3900 0.3500 0.3900 43,750 +0.04(+11.43%)
Jul 09, 2015 0.3600 0.3900 0.3500 0.3500 23,400 +0.00(+0.00%)
Jul 08, 2015 0.3450 0.3500 0.3450 0.3500 145,273 +0.01(+1.45%)
Jul 07, 2015 0.3400 0.3450 0.3400 0.3450 37,250 -0.02(-4.17%)
Jul 06, 2015 0.3500 0.3600 0.3500 0.3600 24,500 +0.01(+2.86%)
Jul 03, 2015 0.3550 0.3550 0.3500 0.3500 23,200 +0.00(+0.00%)
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.