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 14, 2024 0.1200 0 +0.01(+9.09%)
May 13, 2024 0.1050 0.1100 0.1050 0.1100 55,000 +0.01(+4.76%)
May 10, 2024 0.1050 0.1050 0.1050 0.1050 30,000 -0.01(-4.55%)
May 08, 2024 0.1100 0 +0.01(+4.76%)
May 06, 2024 0.1050 0 +0.00(+5.00%)
May 03, 2024 0.1000 0.1000 0.1000 0.1000 52,400 +0.00(+0.00%)
May 02, 2024 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
May 01, 2024 0.0950 0.1000 0.0950 0.0950 94,000 +0.01(+5.56%)
Apr 30, 2024 0.0900 0.0900 0.0900 0.0900 44,000 -0.01(-5.26%)
Apr 23, 2024 0.0950 0 +0.01(+5.56%)
Apr 22, 2024 0.0900 0.0900 0.0900 0.0900 2,854 -0.01(-5.26%)
Apr 18, 2024 0.0950 0 +0.00(+0.00%)
Apr 16, 2024 0.0950 0 +0.01(+5.56%)
Apr 12, 2024 0.0900 0 +0.00(+5.88%)
Apr 10, 2024 0.0850 0 +0.00(+0.00%)
Apr 08, 2024 0.0850 0 +0.01(+6.25%)
Apr 05, 2024 0.1050 0.1050 0.0800 0.0800 62,000 -0.01(-15.79%)
Apr 04, 2024 0.0900 0.0950 0.0900 0.0950 17,000 +0.01(+5.56%)
Apr 03, 2024 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Apr 02, 2024 0.0700 0.0900 0.0700 0.0800 67,950 +0.01(+14.29%)
Apr 01, 2024 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
Mar 28, 2024 0.0650 0 +0.00(+0.00%)
Mar 27, 2024 0.0700 0.0700 0.0550 0.0650 86,000 -0.01(-7.14%)
Mar 26, 2024 0.0750 0.0750 0.0700 0.0700 63,267 +0.00(+0.00%)
Mar 25, 2024 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Mar 21, 2024 0.0700 0 +0.00(+0.00%)
Mar 19, 2024 0.0700 0 -0.00(-6.67%)
Mar 14, 2024 0.0750 0 +0.00(+7.14%)
Mar 13, 2024 0.0700 0.0700 0.0700 0.0700 5,900 -0.00(-6.67%)
Mar 11, 2024 0.0750 0 +0.00(+7.14%)
Mar 08, 2024 0.0700 0.0700 0.0700 0.0700 22,000 +0.00(+0.00%)
Mar 07, 2024 0.0700 0.0700 0.0700 0.0700 4,000 -0.01(-12.50%)
Mar 06, 2024 0.0800 0.0800 0.0800 0.0800 3,700 +0.00(+0.00%)
Mar 05, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 01, 2024 0.0800 0 -0.01(-11.11%)
Feb 29, 2024 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+5.88%)
Feb 27, 2024 0.0850 0 +0.01(+6.25%)
Feb 20, 2024 0.0800 0 -0.01(-5.88%)
Feb 16, 2024 0.0850 0 +0.01(+6.25%)
Feb 13, 2024 0.0800 0 +0.01(+6.67%)
Feb 12, 2024 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+7.14%)
Feb 09, 2024 0.0750 0.0750 0.0700 0.0700 47,411 -0.00(-6.67%)
Feb 08, 2024 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Feb 07, 2024 0.0700 0.0700 0.0700 0.0700 22,000 +0.00(+0.00%)
Feb 02, 2024 0.0700 0 +0.00(+0.00%)
Feb 01, 2024 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jan 26, 2024 0.0750 0 +0.00(+7.14%)
Jan 24, 2024 0.0700 0 -0.00(-6.67%)
Jan 23, 2024 0.0750 0.0750 0.0750 0.0750 4,000 +0.01(+15.38%)
Jan 22, 2024 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-7.14%)
Jan 19, 2024 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 18, 2024 0.0700 0.0700 0.0700 0.0700 56,500 -0.01(-12.50%)
Jan 16, 2024 0.0800 0 +0.01(+14.29%)
Jan 15, 2024 0.0700 0.0700 0.0700 0.0700 1,500 -0.01(-12.50%)
Jan 10, 2024 0.0800 0 -0.01(-11.11%)
Jan 02, 2024 0.0900 0 +0.01(+12.50%)
Dec 29, 2023 0.0800 0 -0.01(-11.11%)
Dec 28, 2023 0.0900 0.0950 0.0900 0.0900 114,739 +0.00(+0.00%)
Dec 22, 2023 0.0900 0 +0.00(+0.00%)
Dec 21, 2023 0.0850 0.0900 0.0850 0.0900 13,000 +0.00(+0.00%)
Dec 18, 2023 0.0900 500 +0.01(+20.00%)
Dec 15, 2023 0.0700 0.0750 0.0700 0.0750 59,000 -0.01(-6.25%)
Dec 14, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Dec 12, 2023 0.0800 0 +0.00(+0.00%)
Dec 08, 2023 0.0800 0 -0.01(-11.11%)
Dec 01, 2023 0.0900 0 -0.01(-10.00%)
Nov 29, 2023 0.1000 0 +0.00(+0.00%)
Nov 28, 2023 0.0950 0.1000 0.0950 0.1000 158,652 +0.01(+11.11%)
Nov 23, 2023 0.0900 0 -0.01(-5.26%)
Nov 22, 2023 0.1000 0.1000 0.0950 0.0950 656,900 -0.01(-5.00%)
Nov 17, 2023 0.1000 0 +0.00(+0.00%)
Nov 16, 2023 0.1000 0.1000 0.1000 0.1000 86,000 +0.01(+5.26%)
Nov 15, 2023 0.0950 0.0950 0.0950 0.0950 539,600 +0.01(+5.56%)
Nov 14, 2023 0.0850 0.0900 0.0850 0.0900 216,579 +0.00(+5.88%)
Nov 13, 2023 0.0850 0.0850 0.0850 0.0850 2,350 +0.00(+0.00%)
Nov 10, 2023 0.0850 0.0850 0.0850 0.0850 16,365 +0.01(+6.25%)
Nov 09, 2023 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-11.11%)
Nov 07, 2023 0.0900 0 +0.00(+0.00%)
Nov 06, 2023 0.0900 0.0900 0.0900 0.0900 100,000 +0.01(+12.50%)
Nov 01, 2023 0.0800 0 +0.00(+0.00%)
Oct 31, 2023 0.0850 0.0850 0.0800 0.0800 32,800 -0.01(-5.88%)
Oct 30, 2023 0.0900 0.0900 0.0850 0.0850 112,000 -0.00(-5.56%)
Oct 26, 2023 0.0900 0 +0.00(+0.00%)
Oct 25, 2023 0.0850 0.0900 0.0850 0.0900 336,250 +0.00(+5.88%)
Oct 24, 2023 0.0850 0.0850 0.0850 0.0850 49,000 +0.00(+0.00%)
Oct 18, 2023 0.0850 0 +0.00(+0.00%)
Oct 17, 2023 0.0900 0.0900 0.0850 0.0850 11,000 -0.00(-5.56%)
Oct 13, 2023 0.0900 0 +0.00(+5.88%)
Oct 10, 2023 0.0850 0 +0.01(+6.25%)
Oct 06, 2023 0.0800 0 +0.00(+0.00%)
Oct 05, 2023 0.0800 0.0800 0.0800 0.0800 62,000 -0.01(-5.88%)
Oct 04, 2023 0.0850 0.0850 0.0850 0.0850 15,004 +0.01(+6.25%)
Oct 03, 2023 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Sep 22, 2023 0.0850 0 +0.00(+0.00%)
Sep 20, 2023 0.0850 0 +0.00(+0.00%)
Sep 19, 2023 0.0850 0.0850 0.0850 0.0850 29,000 +0.00(+0.00%)
Sep 18, 2023 0.0850 0.0850 0.0850 0.0850 22,000 +0.01(+6.25%)
Sep 14, 2023 0.0800 0 +0.00(+0.00%)
Sep 13, 2023 0.0800 0.0800 0.0800 0.0800 44,149 +0.00(+0.00%)
Sep 12, 2023 0.0800 0.0800 0.0800 0.0800 98,000 +0.00(+0.00%)
Sep 11, 2023 0.0800 0.0800 0.0800 0.0800 94,000 +0.00(+0.00%)
Sep 08, 2023 0.0850 0.0850 0.0800 0.0800 435,000 -0.01(-5.88%)
Sep 07, 2023 0.0850 0.0850 0.0850 0.0850 105,750 +0.00(+0.00%)
Sep 06, 2023 0.0850 0.0850 0.0850 0.0850 34,300 +0.00(+0.00%)
Sep 05, 2023 0.0850 0.0850 0.0850 0.0850 18,000 +0.00(+0.00%)
Sep 01, 2023 0.0850 0 +0.00(+0.00%)
Aug 31, 2023 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Aug 24, 2023 0.0850 0 -0.00(-5.56%)
Aug 23, 2023 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Aug 15, 2023 0.0900 0 +0.00(+5.88%)
Aug 14, 2023 0.0850 0.0850 0.0850 0.0850 23,000 -0.00(-5.56%)
Aug 11, 2023 0.0900 0.0900 0.0900 0.0900 57,000 +0.00(+0.00%)
Aug 10, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 08, 2023 0.0900 0 +0.00(+0.00%)
Aug 04, 2023 0.0900 0 +0.00(+5.88%)
Aug 01, 2023 0.0850 0 +0.00(+0.00%)
Jul 28, 2023 0.0850 0 -0.00(-5.56%)
Jul 26, 2023 0.0900 0 +0.00(+0.00%)
Jul 25, 2023 0.0900 0.0900 0.0900 0.0900 111,263 +0.00(+0.00%)
Jul 24, 2023 0.0900 0.0900 0.0850 0.0900 93,000 +0.00(+5.88%)
Jul 21, 2023 0.0850 0.0850 0.0850 0.0850 105,000 +0.01(+6.25%)
Jul 20, 2023 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Jul 19, 2023 0.0800 0.0800 0.0800 0.0800 61,500 +0.01(+6.67%)
Jul 14, 2023 0.0750 0 -0.01(-6.25%)
Jul 13, 2023 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Jul 12, 2023 0.0800 0.0800 0.0800 0.0800 75,000 +0.00(+0.00%)
Jul 10, 2023 0.0800 0 +0.00(+0.00%)
Jul 07, 2023 0.0750 0.0800 0.0750 0.0800 125,350 +0.01(+6.67%)
Jul 06, 2023 0.0750 0.0750 0.0750 0.0750 125,010 +0.00(+7.14%)
Jul 04, 2023 0.0700 518 +0.01(+7.69%)
Jun 29, 2023 0.0650 0 +0.00(+0.00%)
Jun 28, 2023 0.0650 0.0650 0.0650 0.0650 23,615 +0.00(+0.00%)
Jun 21, 2023 0.0650 0 -0.01(-7.14%)
Jun 19, 2023 0.0700 0 -0.00(-6.67%)
Jun 16, 2023 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Jun 14, 2023 0.0700 0 -0.00(-6.67%)
Jun 13, 2023 0.0750 0.0750 0.0750 0.0750 37,000 +0.00(+7.14%)
Jun 12, 2023 0.0700 0.0700 0.0700 0.0700 11,000 -0.00(-6.67%)
Jun 09, 2023 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
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.