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: 1:56 PM EDT, Jun 12, 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 29, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 28, 2018 0.0850 0.0850 0.0850 0.0850 46,000 +0.00(+0.00%)
Mar 27, 2018 0.0900 0.0900 0.0850 0.0850 25,000 +0.00(+0.00%)
Mar 26, 2018 0.0850 0.0850 0.0850 0.0850 23,000 +0.00(+0.00%)
Mar 22, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 21, 2018 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+5.88%)
Mar 20, 2018 0.0850 0.0850 0.0850 0.0850 28,670 +0.00(+0.00%)
Mar 19, 2018 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
Mar 16, 2018 0.0850 0.0900 0.0850 0.0900 147,500 +0.00(+5.88%)
Mar 15, 2018 0.0850 0.0900 0.0850 0.0850 55,000 +0.00(+0.00%)
Mar 14, 2018 0.0850 0.0850 0.0850 0.0850 11,000 -0.00(-5.56%)
Mar 13, 2018 0.0850 0.0900 0.0850 0.0900 4,000 +0.00(+0.00%)
Mar 08, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 07, 2018 0.0900 0.0900 0.0900 0.0900 126,000 +0.00(+0.00%)
Mar 06, 2018 0.0750 0.0900 0.0750 0.0900 152,000 +0.01(+20.00%)
Mar 05, 2018 0.0800 0.0800 0.0750 0.0750 95,764 -0.01(-6.25%)
Mar 02, 2018 0.0850 0.0850 0.0800 0.0800 32,500 +0.00(+0.00%)
Feb 28, 2018 0.0800 0.0800 0.0800 160 -0.01(-5.88%)
Feb 27, 2018 0.0900 0.0900 0.0850 0.0850 44,000 -0.00(-5.56%)
Feb 26, 2018 0.0900 0.0900 0.0900 0.0900 10,150 +0.00(+0.00%)
Feb 23, 2018 0.0900 0.0900 0.0850 0.0900 26,900 +0.00(+5.88%)
Feb 22, 2018 0.0900 0.0900 0.0850 0.0850 56,000 -0.00(-5.56%)
Feb 21, 2018 0.0850 0.0900 0.0850 0.0900 92,000 -0.01(-5.26%)
Feb 20, 2018 0.0900 0.0950 0.0900 0.0950 210,000 +0.00(+0.00%)
Feb 16, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 15, 2018 0.0950 0.0950 0.0900 0.0950 64,000 +0.00(+0.00%)
Feb 14, 2018 0.1000 0.1000 0.0950 0.0950 54,200 -0.01(-5.00%)
Feb 13, 2018 0.1000 0.1000 0.1000 0.1000 35,200 -0.00(-4.76%)
Feb 09, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 08, 2018 0.0950 0.1000 0.0950 0.1000 110,200 +0.01(+5.26%)
Feb 07, 2018 0.1050 0.1050 0.0950 0.0950 102,500 -0.01(-5.00%)
Feb 06, 2018 0.0950 0.1000 0.0950 0.1000 209,000 +0.00(+0.00%)
Feb 05, 2018 0.1050 0.1050 0.1000 116,500 -0.00(-4.76%)
Feb 02, 2018 0.1000 0.1050 0.0950 0.1050 516,700 +0.00(+0.00%)
Feb 01, 2018 0.1000 0.1000 0.1000 0.1050 30,000 +0.00(+0.00%)
Jan 31, 2018 0.1150 0.1150 0.1050 0.1050 94,500 -0.01(-4.55%)
Jan 30, 2018 0.1150 0.0950 0.1100 995,400 +0.01(+4.76%)
Jan 29, 2018 0.1150 0.1150 0.1050 0.1050 132,014 -0.01(-8.70%)
Jan 26, 2018 0.1150 0.1200 0.1000 0.1150 327,750 +0.01(+4.55%)
Jan 25, 2018 0.1050 0.1200 0.1000 0.1100 1,712,400 +0.01(+10.00%)
Jan 24, 2018 0.1100 0.1100 0.1000 0.1000 431,000 -0.00(-4.76%)
Jan 23, 2018 0.1100 0.1100 0.1050 0.1050 323,561 -0.01(-8.70%)
Jan 22, 2018 0.0900 0.1150 0.0900 0.1150 2,634,700 +0.03(+35.29%)
Jan 19, 2018 0.0950 0.0950 0.0850 0.0850 51,000 -0.00(-5.56%)
Jan 18, 2018 0.0900 0.0950 0.0850 0.0900 87,000 +0.00(+0.00%)
Jan 17, 2018 0.0900 0.0900 0.0900 0.0900 186,300 -0.01(-5.26%)
Jan 16, 2018 0.1050 0.1100 0.0900 0.0950 341,100 -0.01(-9.52%)
Jan 15, 2018 0.1150 0.1150 0.0950 0.1050 707,499 -0.01(-8.70%)
Jan 12, 2018 0.1150 0.1200 0.1150 0.1150 137,250 -0.00(-4.17%)
Jan 11, 2018 0.1100 0.1250 0.1100 0.1200 635,600 +0.01(+9.09%)
Jan 10, 2018 0.1000 0.1100 0.1000 0.1100 1,011,450 +0.01(+4.76%)
Jan 09, 2018 0.1100 0.1100 0.1000 0.1050 310,175 -0.01(-4.55%)
Jan 08, 2018 0.1200 0.1200 0.1100 0.1100 46,025 +0.00(+0.00%)
Jan 05, 2018 0.1100 0.1100 0.1000 0.1100 147,833 +0.00(+0.00%)
Jan 04, 2018 0.1000 0.1100 0.1000 0.1100 82,841 +0.01(+10.00%)
Jan 03, 2018 0.0950 0.1000 0.0950 0.1000 299,800 +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.