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 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, May 14, 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, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 30, 2017 0.0700 0.0700 0.0650 0.0700 269,100 -0.00(-6.67%)
May 29, 2017 0.0800 0.0800 0.0750 0.0750 34,000 -0.01(-6.25%)
May 26, 2017 0.0750 0.0800 0.0750 0.0800 25,250 +0.00(+0.00%)
May 25, 2017 0.0850 0.0850 0.0800 0.0800 71,000 +0.00(+0.00%)
May 24, 2017 0.0850 0.0850 0.0750 0.0800 120,500 +0.00(+0.00%)
May 23, 2017 0.0700 0.0800 0.0700 0.0800 567,400 +0.01(+14.29%)
May 19, 2017 0.0700 0.0700 0.0650 0.0700 486,653 +0.01(+7.69%)
May 18, 2017 0.0800 0.0800 0.0650 0.0650 398,100 -0.01(-18.75%)
May 17, 2017 0.0750 0.0900 0.0750 0.0800 113,600 -0.01(-5.88%)
May 16, 2017 0.0950 0.0950 0.0800 0.0850 308,280 -0.00(-5.56%)
May 15, 2017 0.0900 0.0900 0.0750 0.0900 1,163,526 -0.01(-5.26%)
May 12, 2017 0.0950 0.0950 0.0850 0.0950 95,400 +0.00(+0.00%)
May 11, 2017 0.0950 0.1000 0.0950 0.0950 62,000 +0.00(+0.00%)
May 10, 2017 0.0950 0.1050 0.0850 0.0950 405,068 +0.00(+0.00%)
May 09, 2017 0.1100 0.1150 0.0950 0.0950 1,018,275 -0.01(-5.00%)
May 08, 2017 0.1450 0.1450 0.1000 0.1000 2,145,319 -0.05(-33.33%)
May 05, 2017 0.1550 0.1550 0.1500 0.1500 19,355 -0.01(-6.25%)
May 04, 2017 0.1500 0.1600 0.1500 0.1600 15,540 +0.01(+6.67%)
May 03, 2017 0.1550 0.1550 0.1500 0.1500 25,034 -0.01(-6.25%)
May 02, 2017 0.1600 0.1600 0.1600 0.1600 17,500 +0.00(+0.00%)
May 01, 2017 0.1600 0.1600 0.1450 0.1600 94,485 +0.00(+0.00%)
Apr 28, 2017 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
Apr 26, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 25, 2017 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Apr 24, 2017 0.1650 0.1650 0.1600 0.1600 14,500 -0.01(-3.03%)
Apr 21, 2017 0.1650 0.1650 0.1650 0.1650 8,500 +0.01(+3.13%)
Apr 19, 2017 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Apr 18, 2017 0.1600 0.1650 0.1550 0.1650 64,000 +0.01(+6.45%)
Apr 17, 2017 0.1550 0.1750 0.1550 0.1550 48,500 +0.01(+3.33%)
Apr 13, 2017 0.1600 0.1800 0.1500 0.1500 89,500 -0.01(-3.23%)
Apr 12, 2017 0.1650 0.1750 0.1550 0.1550 171,900 +0.00(+0.00%)
Apr 11, 2017 0.1600 0.1650 0.1550 0.1550 311,825 -0.01(-3.13%)
Apr 10, 2017 0.1700 0.1800 0.1600 0.1600 70,000 -0.01(-8.57%)
Apr 07, 2017 0.1750 0.1750 0.1750 0.1750 2,000 +0.02(+12.90%)
Apr 06, 2017 0.1600 0.1600 0.1550 0.1550 96,350 -0.01(-3.13%)
Apr 05, 2017 0.1650 0.1700 0.1600 0.1600 118,000 -0.01(-5.88%)
Apr 03, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Mar 30, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Mar 29, 2017 0.1750 0.1750 0.1700 0.1700 41,000 -0.01(-5.56%)
Mar 24, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 23, 2017 0.1700 0.1800 0.1700 0.1700 26,000 -0.02(-12.82%)
Mar 22, 2017 0.1750 0.1950 0.1750 0.1950 66,000 +0.02(+11.43%)
Mar 21, 2017 0.1750 0.1950 0.1700 0.1750 160,620 +0.01(+6.06%)
Mar 20, 2017 0.1750 0.1800 0.1650 0.1650 62,000 -0.01(-2.94%)
Mar 17, 2017 0.1800 0.1800 0.1700 0.1700 9,225 -0.00(-2.86%)
Mar 16, 2017 0.1750 0.1750 0.1750 0.1750 18,100 +0.00(+0.00%)
Mar 15, 2017 0.1600 0.1750 0.1550 0.1750 193,072 +0.01(+6.06%)
Mar 14, 2017 0.1800 0.1800 0.1550 0.1650 346,420 -0.01(-8.33%)
Mar 13, 2017 0.1850 0.1850 0.1800 0.1800 7,500 -0.01(-2.70%)
Mar 10, 2017 0.1800 0.1850 0.1750 0.1850 16,650 +0.01(+2.78%)
Mar 09, 2017 0.1950 0.1950 0.1750 0.1800 185,500 -0.02(-7.69%)
Mar 08, 2017 0.1900 0.2000 0.1850 0.1950 104,500 -0.01(-2.50%)
Mar 07, 2017 0.2000 0.2000 0.1900 0.2000 86,030 +0.00(+0.00%)
Mar 06, 2017 0.1950 0.2000 0.1950 0.2000 60,800 +0.00(+0.00%)
Mar 03, 2017 0.2050 0.2050 0.2000 0.2000 7,150 -0.00(-2.44%)
Mar 02, 2017 0.2000 0.2050 0.1950 0.2050 61,280 -0.01(-2.38%)
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.