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, 2021 0.1400 0.1450 0.1400 0.1450 5,500 +0.01(+7.41%)
Sep 29, 2021 0.1350 0.1350 0.1350 0.1350 13,710 -0.01(-10.00%)
Sep 28, 2021 0.1700 0.1750 0.1400 0.1500 93,820 -0.01(-6.25%)
Sep 27, 2021 0.1550 0.1600 0.1550 0.1600 122,500 +0.02(+10.34%)
Sep 24, 2021 0.1450 0.1550 0.1450 0.1450 59,570 -0.01(-3.33%)
Sep 23, 2021 0.1550 0.1550 0.1500 0.1500 4,042 -0.01(-3.23%)
Sep 22, 2021 0.1550 0.1550 0.1550 0.1550 2,500 +0.01(+3.33%)
Sep 21, 2021 0.1550 0.1550 0.1500 0.1500 135,650 -0.01(-6.25%)
Sep 20, 2021 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Sep 17, 2021 0.1650 0.1650 0.1600 0.1600 66,400 -0.01(-3.03%)
Sep 16, 2021 0.1650 0.1650 0.1650 0.1650 5,500 +0.00(+0.00%)
Sep 15, 2021 0.1650 0.1650 0.1650 0.1650 4,000 +0.00(+0.00%)
Sep 13, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 10, 2021 0.2000 0.2000 0.1650 0.1650 42,000 -0.01(-8.33%)
Sep 09, 2021 0.1850 0.2000 0.1800 0.1800 34,500 +0.01(+5.88%)
Sep 08, 2021 0.1900 0.1900 0.1700 0.1700 38,000 -0.01(-5.56%)
Sep 07, 2021 0.1850 0.1850 0.1800 0.1800 53,090 -0.02(-7.69%)
Sep 03, 2021 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 02, 2021 0.1700 0.1850 0.1700 0.1800 142,000 +0.02(+12.50%)
Sep 01, 2021 0.1550 0.1800 0.1550 0.1600 256,400 +0.01(+3.23%)
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%)
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.