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 )

0.1200 -0.0100 (-7.69%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 21, 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 (%)
May 31, 2022 0.1000 0.1000 0.0850 0.0850 57,505 -0.01(-10.53%)
May 30, 2022 0.0900 0.0950 0.0900 0.0950 54,000 +0.01(+18.75%)
May 27, 2022 0.0700 0.0800 0.0700 0.0800 135,200 +0.01(+14.29%)
May 26, 2022 0.0700 0.0700 0.0700 0.0700 6,750 +0.00(+0.00%)
May 25, 2022 0.0700 0.0700 0.0700 0.0700 65,205 +0.00(+0.00%)
May 24, 2022 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
May 20, 2022 0.0700 0 +0.01(+7.69%)
May 19, 2022 0.0600 0.0650 0.0600 0.0650 91,100 +0.01(+8.33%)
May 18, 2022 0.0650 0.0650 0.0600 0.0600 91,000 -0.01(-7.69%)
May 17, 2022 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
May 16, 2022 0.0700 0.0700 0.0650 0.0650 48,928 +0.01(+8.33%)
May 13, 2022 0.0650 0.0700 0.0600 0.0600 83,400 +0.00(+0.00%)
May 12, 2022 0.0850 0.0850 0.0600 0.0600 121,675 -0.01(-20.00%)
May 11, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
May 10, 2022 0.0850 0.0850 0.0750 0.0750 110,698 -0.01(-16.67%)
May 09, 2022 0.0900 0.0950 0.0850 0.0900 173,500 +0.00(+5.88%)
May 06, 2022 0.0850 0.0850 0.0850 0.0850 10,580 +0.00(+0.00%)
May 05, 2022 0.0950 0.1000 0.0850 0.0850 3,327,000 -0.01(-15.00%)
May 04, 2022 0.0850 0.1000 0.0850 0.1000 123,000 +0.02(+25.00%)
May 03, 2022 0.0750 0.0800 0.0650 0.0800 204,750 +0.01(+14.29%)
May 02, 2022 0.0800 0.0800 0.0650 0.0700 1,361,870 -0.01(-12.50%)
Apr 29, 2022 0.0750 0.0800 0.0750 0.0800 941,250 +0.00(+0.00%)
Apr 28, 2022 0.0800 0.0800 0.0800 0.0800 5,150 +0.00(+0.00%)
Apr 26, 2022 0.0800 170 +0.00(+0.00%)
Apr 22, 2022 0.0800 0 -0.01(-15.79%)
Apr 21, 2022 0.0950 0.0950 0.0800 0.0950 75,000 -0.01(-5.00%)
Apr 20, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Apr 19, 2022 0.0800 0.0950 0.0750 0.0950 41,500 -0.01(-5.00%)
Apr 18, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Apr 14, 2022 0.0950 0 +0.01(+5.56%)
Apr 13, 2022 0.0850 0.0900 0.0850 0.0900 61,500 +0.00(+0.00%)
Apr 12, 2022 0.0800 0.0900 0.0800 0.0900 5,000 +0.01(+12.50%)
Apr 11, 2022 0.0750 0.0800 0.0750 0.0800 65,000 -0.01(-11.11%)
Apr 08, 2022 0.0900 0.0900 0.0750 0.0900 38,100 +0.00(+0.00%)
Apr 05, 2022 0.0900 0 -0.01(-10.00%)
Mar 31, 2022 0.1000 0 +0.01(+11.11%)
Mar 30, 2022 0.0950 0.0950 0.0900 0.0900 30,000 -0.01(-5.26%)
Mar 29, 2022 0.0950 0.1000 0.0950 0.0950 480,029 +0.00(+0.00%)
Mar 23, 2022 0.0950 0 -0.01(-5.00%)
Mar 21, 2022 0.1000 0 +0.00(+0.00%)
Mar 18, 2022 0.1000 0.1000 0.1000 0.1000 141,505 +0.00(+0.00%)
Mar 17, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 16, 2022 0.1000 0.1000 0.1000 0.1000 85,990 +0.01(+5.26%)
Mar 15, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Mar 14, 2022 0.0800 0.0950 0.0800 0.0950 19,581 +0.01(+5.56%)
Mar 09, 2022 0.0900 0 +0.00(+0.00%)
Mar 08, 2022 0.0850 0.0900 0.0850 0.0900 83,900 +0.00(+5.88%)
Mar 07, 2022 0.0850 0.0850 0.0800 0.0850 107,056 -0.00(-5.56%)
Mar 03, 2022 0.0900 6 +0.00(+5.88%)
Mar 02, 2022 0.0900 0.0900 0.0850 0.0850 292,000 -0.00(-5.56%)
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.