Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ackroo Inc (TSV: AKR )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, May 29, 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 (%)
Nov 30, 2015 0.1800 0.1800 0.1800 0.1800 1,500 -0.01(-2.70%)
Nov 27, 2015 0.1850 0.1850 0.1850 0.1850 6,000 -0.02(-7.50%)
Nov 26, 2015 0.2000 0.2000 0.2000 0.2000 20,500 +0.00(+0.00%)
Nov 25, 2015 0.1900 0.2000 0.1900 0.2000 30,100 +0.02(+11.11%)
Nov 24, 2015 0.1750 0.1900 0.1750 0.1800 8,680 -0.01(-5.26%)
Nov 20, 2015 0.1900 0.1900 0.1900 0.1900 37,800 -0.01(-5.00%)
Nov 19, 2015 0.2000 0.2000 0.2000 0.2000 1,032 +0.01(+5.26%)
Nov 18, 2015 0.2000 0.2000 0.1900 0.1900 27,000 +0.00(+0.00%)
Nov 16, 2015 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Nov 13, 2015 0.1900 0.1950 0.1850 0.1950 30,400 -0.01(-2.50%)
Nov 12, 2015 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 11, 2015 0.1900 0.1950 0.1900 0.1900 31,050 +0.01(+2.70%)
Nov 10, 2015 0.2100 0.2100 0.1850 0.1850 25,221 -0.03(-13.95%)
Nov 09, 2015 0.2050 0.2150 0.1900 0.2150 12,500 +0.01(+2.38%)
Nov 06, 2015 0.2150 0.2150 0.2100 0.2100 10,000 +0.00(+0.00%)
Nov 05, 2015 0.2100 0.2100 0.2050 0.2100 20,300 -0.02(-8.70%)
Nov 04, 2015 0.2250 0.2300 0.2100 0.2300 35,580 -0.00(-2.13%)
Nov 03, 2015 0.2550 0.2550 0.2350 0.2350 17,005 -0.01(-2.08%)
Nov 02, 2015 0.2200 0.2400 0.2200 0.2400 29,801 +0.02(+9.09%)
Oct 30, 2015 0.2150 0.2200 0.2150 0.2200 73,500 +0.01(+2.33%)
Oct 29, 2015 0.2450 0.2450 0.2050 0.2150 46,300 +0.01(+4.88%)
Oct 28, 2015 0.2050 0.2050 0.2050 0.2050 10,000 -0.01(-4.65%)
Oct 27, 2015 0.2200 0.2200 0.2000 0.2150 33,725 +0.01(+2.38%)
Oct 26, 2015 0.2200 0.2250 0.2100 0.2100 42,501 -0.02(-10.64%)
Oct 23, 2015 0.2400 0.2400 0.2350 0.2350 5,125 +0.00(+0.00%)
Oct 22, 2015 0.2450 0.2450 0.2350 0.2350 30,430 +0.00(+0.00%)
Oct 21, 2015 0.2450 0.2450 0.2350 0.2350 19,166 -0.01(-4.08%)
Oct 19, 2015 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Oct 16, 2015 0.2200 0.2250 0.2200 0.2250 74,300 +0.01(+4.65%)
Oct 15, 2015 0.2000 0.2150 0.2000 0.2150 158,133 +0.02(+10.26%)
Oct 13, 2015 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Oct 09, 2015 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Oct 08, 2015 0.2000 0.2000 0.1750 0.1750 26,000 +0.00(+0.00%)
Oct 07, 2015 0.1900 0.1900 0.1750 0.1750 20,050 -0.03(-12.50%)
Oct 06, 2015 0.2000 0.2000 0.2000 0.2000 46,000 +0.00(+0.00%)
Oct 02, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 01, 2015 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Sep 30, 2015 0.1900 0.2100 0.1900 0.2100 8,000 -0.02(-8.70%)
Sep 29, 2015 0.2300 0.2300 0.2000 0.2300 22,502 +0.03(+15.00%)
Sep 28, 2015 0.2200 0.2200 0.2000 0.2000 19,000 +0.00(+0.00%)
Sep 25, 2015 0.2050 0.2050 0.2000 0.2000 7,000 +0.00(+0.00%)
Sep 23, 2015 0.2000 0.2000 0.2000 4 -0.06(-23.08%)
Sep 21, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 18, 2015 0.2250 0.2600 0.2050 0.2600 76,100 +0.04(+18.18%)
Sep 17, 2015 0.2200 0.2200 0.2200 0.2200 31,150 +0.00(+0.00%)
Sep 16, 2015 0.2500 0.2550 0.2200 0.2200 13,950 -0.03(-12.00%)
Sep 15, 2015 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Sep 14, 2015 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-1.96%)
Sep 11, 2015 0.2650 0.2650 0.2500 0.2550 42,000 +0.00(+0.00%)
Sep 10, 2015 0.2550 0.2550 0.2550 0.2550 10,150 -0.01(-3.77%)
Sep 09, 2015 0.2650 0.2650 0.2650 0.2650 39,332 +0.01(+3.92%)
Sep 08, 2015 0.2550 0.2550 0.2550 0.2550 6,000 +0.01(+2.00%)
Sep 04, 2015 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Sep 03, 2015 0.2700 0.2750 0.2600 0.2700 55,500 -0.01(-5.26%)
Sep 02, 2015 0.2950 0.2950 0.2600 0.2850 124,116 +0.02(+9.62%)
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.