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 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 17, 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, 2019 0.1550 0.1550 0.1500 0.1500 46,000 -0.01(-3.23%)
Sep 26, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Sep 25, 2019 0.1650 0.1650 0.1650 0.1650 11,000 +0.00(+0.00%)
Sep 24, 2019 0.1750 0.1750 0.1650 0.1650 60,500 +0.00(+0.00%)
Sep 23, 2019 0.1600 0.1650 0.1550 0.1650 382,125 +0.01(+6.45%)
Sep 19, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 18, 2019 0.1550 0.1550 0.1550 0.1550 83,000 +0.00(+0.00%)
Sep 17, 2019 0.1550 0.1550 0.1550 0.1550 190,499 +0.00(+0.00%)
Sep 16, 2019 0.1550 0.1550 0.1550 0.1550 98,999 +0.00(+0.00%)
Sep 13, 2019 0.1500 0.1550 0.1500 0.1550 17,500 +0.00(+0.00%)
Sep 11, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Sep 10, 2019 0.1600 0.1600 0.1600 0.1600 49,000 +0.00(+0.00%)
Sep 09, 2019 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Sep 06, 2019 0.1600 0.1600 0.1550 0.1600 41,000 +0.01(+3.23%)
Sep 05, 2019 0.1500 0.1600 0.1500 0.1550 254,500 +0.01(+6.90%)
Sep 04, 2019 0.1350 0.1450 0.1300 0.1450 335,900 +0.01(+7.41%)
Sep 03, 2019 0.1350 0.1350 0.1350 0.1350 12,500 -0.01(-3.57%)
Aug 30, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 29, 2019 0.1350 0.1350 0.1350 0.1350 170,499 +0.00(+0.00%)
Aug 28, 2019 0.1350 0.1350 0.1350 0.1350 7,500 +0.00(+0.00%)
Aug 21, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 19, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 16, 2019 0.1400 0.1400 0.1400 0.1400 33,500 +0.00(+0.00%)
Aug 14, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 13, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Aug 12, 2019 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Aug 09, 2019 0.1350 0.1350 0.1350 0.1350 28,000 +0.00(+0.00%)
Aug 08, 2019 0.1350 0.1350 0.1350 0.1350 48,000 -0.01(-3.57%)
Aug 07, 2019 0.1350 0.1400 0.1300 0.1400 227,600 +0.01(+3.70%)
Aug 06, 2019 0.1200 0.1350 0.1200 0.1350 268,500 +0.02(+12.50%)
Aug 02, 2019 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Aug 01, 2019 0.1350 0.1350 0.1350 0.1350 70,000 +0.01(+3.85%)
Jul 31, 2019 0.1250 0.1300 0.1250 0.1300 44,936 +0.01(+8.33%)
Jul 30, 2019 0.1150 0.1200 0.1150 0.1200 100,238 +0.00(+4.35%)
Jul 29, 2019 0.1150 0.1150 0.1150 0.1150 11,500 +0.01(+4.55%)
Jul 26, 2019 0.1100 0.1100 0.1100 200 +0.00(+0.00%)
Jul 25, 2019 0.1100 0.1100 0.1100 0.1100 1,700 -0.01(-4.35%)
Jul 24, 2019 0.1100 0.1150 0.1100 0.1150 26,000 +0.01(+4.55%)
Jul 23, 2019 0.1100 0.1100 0.1100 0.1100 29,000 +0.00(+0.00%)
Jul 22, 2019 0.1100 0.1100 0.1100 0.1100 33,500 +0.00(+0.00%)
Jul 17, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 12, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 11, 2019 0.1100 0.1100 0.1100 0.1100 37,000 -0.01(-4.35%)
Jul 10, 2019 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Jul 09, 2019 0.1150 0.1150 0.1150 0.1150 102,000 +0.01(+4.55%)
Jul 08, 2019 0.1150 0.1150 0.1050 0.1100 188,500 -0.01(-4.35%)
Jul 05, 2019 0.1200 0.1200 0.1150 0.1150 7,000 -0.00(-4.17%)
Jul 04, 2019 0.1150 0.1200 0.1150 0.1200 14,500 +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.