Skip to main content
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: 12:50 PM EDT, Jun 4, 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 (%)
Mar 31, 2015 0.5000 0.5000 0.4800 0.4800 23,500 -0.02(-4.00%)
Mar 30, 2015 0.5500 0.5500 0.4850 0.5000 6,880 +0.03(+6.38%)
Mar 27, 2015 0.4450 0.5500 0.4350 0.4700 103,515 +0.00(+0.00%)
Mar 26, 2015 0.4150 0.4800 0.4150 0.4700 43,803 +0.06(+14.63%)
Mar 25, 2015 0.4200 0.4200 0.4100 0.4100 82,000 -0.01(-2.38%)
Mar 24, 2015 0.4200 0.4200 0.3900 0.4200 9,402 +0.01(+2.44%)
Mar 23, 2015 0.4100 0.4100 0.4000 0.4100 24,000 -0.03(-6.82%)
Mar 20, 2015 0.4450 0.4500 0.4250 0.4400 18,536 +0.01(+2.33%)
Mar 19, 2015 0.4400 0.4450 0.4050 0.4300 40,210 -0.02(-4.44%)
Mar 18, 2015 0.4500 0.4500 0.4300 0.4500 14,100 +0.01(+2.27%)
Mar 17, 2015 0.4100 0.4400 0.4100 0.4400 40,450 +0.02(+4.76%)
Mar 16, 2015 0.4200 0.4300 0.4200 0.4200 21,085 -0.03(-6.67%)
Mar 13, 2015 0.4200 0.4500 0.4000 0.4500 20,500 +0.02(+4.65%)
Mar 12, 2015 0.4300 0.4300 0.4300 0.4300 2,700 -0.01(-1.15%)
Mar 11, 2015 0.4350 0.4350 0.4350 0.4350 500 -0.01(-2.25%)
Mar 10, 2015 0.4450 0.4450 0.4350 0.4450 25,025 +0.02(+3.49%)
Mar 09, 2015 0.4650 0.4650 0.4300 0.4300 43,000 -0.04(-7.53%)
Mar 06, 2015 0.4400 0.4650 0.4400 0.4650 11,503 +0.03(+5.68%)
Mar 05, 2015 0.4650 0.4700 0.4400 0.4400 30,511 -0.01(-1.12%)
Mar 04, 2015 0.4450 0.4050 0.4450 16,800 +0.04(+9.88%)
Mar 03, 2015 0.4500 0.4600 0.4000 0.4050 68,611 -0.03(-7.95%)
Mar 02, 2015 0.4750 0.4750 0.4400 0.4400 9,301 -0.04(-8.33%)
Feb 27, 2015 0.4700 0.4800 0.4700 0.4800 14,100 +0.01(+1.05%)
Feb 26, 2015 0.4300 0.4750 0.4100 0.4750 63,614 +0.01(+3.26%)
Feb 25, 2015 0.4700 0.4800 0.4600 0.4600 43,500 -0.01(-2.13%)
Feb 24, 2015 0.4200 0.4700 0.4200 0.4700 12,500 +0.00(+0.00%)
Feb 23, 2015 0.4700 0.4700 0.4600 0.4700 11,800 +0.00(+0.00%)
Feb 20, 2015 0.3950 0.4800 0.3950 0.4700 35,100 -0.02(-4.08%)
Feb 19, 2015 0.4000 0.4900 0.3750 0.4900 86,282 +0.07(+16.67%)
Feb 18, 2015 0.4200 0.4650 0.4000 0.4200 60,827 -0.04(-7.69%)
Feb 17, 2015 0.4700 0.4700 0.4550 0.4550 2,500 -0.04(-9.00%)
Feb 13, 2015 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Feb 12, 2015 0.5200 0.5400 0.4900 0.5400 30,850 +0.02(+3.85%)
Feb 11, 2015 0.5800 0.5800 0.5000 0.5200 58,481 -0.09(-14.75%)
Feb 10, 2015 0.6100 0.6200 0.6100 0.6100 11,818 -0.01(-1.61%)
Feb 09, 2015 0.5600 0.6200 0.5200 0.6200 58,378 +0.02(+3.33%)
Feb 06, 2015 0.5900 0.6000 0.5900 0.6000 25,640 +0.09(+17.65%)
Feb 05, 2015 0.5000 0.5800 0.5000 0.5100 44,539 +0.01(+2.00%)
Feb 04, 2015 0.5000 0.5500 0.5000 0.5000 25,898 +0.00(+0.00%)
Feb 03, 2015 0.4400 0.5000 0.4400 0.5000 25,732 +0.06(+13.64%)
Feb 02, 2015 0.4200 0.4500 0.4200 0.4400 19,159 +0.00(+0.00%)
Jan 30, 2015 0.4200 0.4400 0.4100 0.4400 8,500 +0.00(+0.00%)
Jan 29, 2015 0.4500 0.4500 0.4400 0.4400 37,950 -0.03(-6.38%)
Jan 28, 2015 0.3400 0.4700 0.3400 0.4700 61,935 +0.13(+38.24%)
Jan 27, 2015 0.2750 0.4450 0.2750 0.3400 50,369 +0.09(+33.33%)
Jan 26, 2015 0.2800 0.2800 0.2200 0.2550 3,714 +0.02(+6.25%)
Jan 23, 2015 0.2100 0.2400 0.2100 0.2400 12,500 +0.04(+20.00%)
Jan 22, 2015 0.2100 0.2100 0.2000 0.2000 19,000 +0.00(+0.00%)
Jan 21, 2015 0.2000 0.2000 0.2000 0.2000 6,000 -0.01(-6.98%)
Jan 20, 2015 0.2100 0.2150 0.2000 0.2150 11,000 +0.01(+2.38%)
Jan 19, 2015 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+5.00%)
Jan 16, 2015 0.2200 0.2200 0.2000 0.2000 17,000 +0.01(+2.56%)
Jan 15, 2015 0.1950 0.2000 0.1950 0.1950 34,080 +0.00(+0.00%)
Jan 14, 2015 0.2050 0.2050 0.1950 0.1950 58,250 -0.01(-2.50%)
Jan 13, 2015 0.1950 0.2050 0.1950 0.2000 58,000 +0.00(+0.00%)
Jan 12, 2015 0.1650 0.2300 0.1650 0.2000 55,836 +0.04(+21.21%)
Jan 09, 2015 0.1500 0.1650 0.1500 0.1650 60,256 +0.02(+13.79%)
Jan 08, 2015 0.1500 0.1500 0.1450 0.1450 16,528 -0.01(-3.33%)
Jan 07, 2015 0.1500 0.1500 0.1500 0.1500 500 +0.01(+3.45%)
Jan 05, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
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.