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 (%)
Apr 30, 2020 0.1250 0.1300 0.1250 0.1250 88,786 +0.00(+0.00%)
Apr 29, 2020 0.1250 0.1250 0.1250 0.1250 39,000 -0.01(-3.85%)
Apr 28, 2020 0.1250 0.1300 0.1250 0.1300 11,350 -0.01(-3.70%)
Apr 27, 2020 0.1200 0.1350 0.1200 0.1350 25,000 +0.02(+12.50%)
Apr 24, 2020 0.1300 0.1300 0.1200 0.1200 18,000 +0.00(+0.00%)
Apr 20, 2020 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Apr 17, 2020 0.1300 0.1350 0.1300 0.1350 20,100 +0.01(+8.00%)
Apr 16, 2020 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Apr 15, 2020 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Apr 14, 2020 0.1150 0.1150 0.1150 0.1150 137,500 +0.00(+0.00%)
Apr 13, 2020 0.1350 0.1350 0.1150 0.1150 107,500 -0.02(-14.81%)
Apr 09, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 08, 2020 0.1200 0.1350 0.1200 0.1350 261,555 +0.03(+22.73%)
Apr 07, 2020 0.1100 0.1200 0.1100 0.1100 499,500 +0.01(+10.00%)
Apr 06, 2020 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Apr 03, 2020 0.1000 0.1000 0.0950 0.1000 278,000 +0.00(+0.00%)
Apr 02, 2020 0.0950 0.1000 0.0950 0.1000 76,000 +0.01(+11.11%)
Apr 01, 2020 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-10.00%)
Mar 31, 2020 0.0950 0.1000 0.0900 0.1000 11,000 +0.00(+0.00%)
Mar 27, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 26, 2020 0.0900 0.1000 0.0900 0.1000 71,000 +0.01(+11.11%)
Mar 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 23, 2020 0.0750 0.0900 0.0750 0.0900 30,800 -0.01(-5.26%)
Mar 20, 2020 0.1000 0.1000 0.0950 0.0950 9,500 -0.01(-5.00%)
Mar 19, 2020 0.0950 0.1000 0.0900 0.1000 126,000 +0.00(+0.00%)
Mar 18, 2020 0.1050 0.1050 0.0950 0.1000 257,000 -0.00(-4.76%)
Mar 16, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 13, 2020 0.1200 0.1200 0.1050 0.1050 53,060 -0.02(-16.00%)
Mar 12, 2020 0.1250 0.1300 0.1250 0.1250 104,100 +0.00(+0.00%)
Mar 11, 2020 0.1300 0.1300 0.1250 0.1250 90,000 +0.00(+0.00%)
Mar 10, 2020 0.1250 0.1250 0.1250 0.1250 63,500 +0.00(+0.00%)
Mar 09, 2020 0.1350 0.1350 0.1250 0.1250 115,500 -0.02(-10.71%)
Mar 06, 2020 0.1400 0.1400 0.1400 0.1400 3,400 +0.00(+0.00%)
Mar 05, 2020 0.1400 0.1400 0.1400 0.1400 4,700 +0.00(+0.00%)
Mar 03, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Mar 02, 2020 0.1450 0.1450 0.1450 0.1450 2,020 +0.00(+0.00%)
Feb 28, 2020 0.1300 0.1500 0.1300 0.1450 62,000 +0.00(+0.00%)
Feb 27, 2020 0.1450 0.1450 0.1450 0.1450 257,500 -0.01(-3.33%)
Feb 26, 2020 0.1450 0.1550 0.1450 0.1500 173,790 -0.01(-3.23%)
Feb 25, 2020 0.1550 0.1550 0.1550 0.1550 123,000 +0.01(+3.33%)
Feb 24, 2020 0.1500 0.1500 0.1500 0.1500 171,000 -0.02(-9.09%)
Feb 21, 2020 0.1700 0.1700 0.1650 0.1650 149,500 +0.00(+0.00%)
Feb 19, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 18, 2020 0.1600 0.1600 0.1600 0.1600 75,000 +0.00(+0.00%)
Feb 14, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Feb 13, 2020 0.1600 0.1600 0.1550 0.1550 18,000 -0.01(-6.06%)
Feb 11, 2020 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Feb 10, 2020 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Feb 06, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 05, 2020 0.1700 0.1700 0.1550 0.1700 93,000 +0.00(+0.00%)
Feb 04, 2020 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Feb 03, 2020 0.1750 0.1750 0.1750 0.1750 2,500 +0.01(+9.37%)
Jan 31, 2020 0.1600 0.1600 0.1600 0.1600 90,188 +0.00(+0.00%)
Jan 30, 2020 0.1550 0.1600 0.1550 0.1600 79,000 -0.01(-5.88%)
Jan 29, 2020 0.1600 0.1700 0.1550 0.1700 45,300 +0.01(+6.25%)
Jan 28, 2020 0.1650 0.1650 0.1550 0.1600 48,000 -0.01(-8.57%)
Jan 27, 2020 0.1600 0.1750 0.1600 0.1750 349,141 +0.01(+6.06%)
Jan 24, 2020 0.1650 0.1650 0.1600 0.1650 31,500 +0.01(+3.13%)
Jan 23, 2020 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Jan 22, 2020 0.1700 0.1700 0.1600 0.1600 323,500 -0.01(-5.88%)
Jan 21, 2020 0.1700 0.1700 0.1700 0.1700 1,430 -0.00(-2.86%)
Jan 20, 2020 0.1750 0.1800 0.1750 0.1750 74,916 +0.01(+6.06%)
Jan 16, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jan 15, 2020 0.1650 0.1650 0.1600 0.1600 10,500 -0.02(-11.11%)
Jan 14, 2020 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jan 13, 2020 0.1800 0.1800 0.1800 0.1800 500 +0.02(+12.50%)
Jan 10, 2020 0.1600 0.1800 0.1600 0.1600 110,000 -0.03(-15.79%)
Jan 09, 2020 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
Jan 07, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 31, 2019 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Dec 30, 2019 0.1650 0.1650 0.1500 0.1600 94,500 -0.01(-3.03%)
Dec 24, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 23, 2019 0.1500 0.1650 0.1500 0.1650 76,700 +0.00(+0.00%)
Dec 18, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Dec 17, 2019 0.1800 0.1800 0.1800 0.1800 41,850 +0.01(+2.86%)
Dec 16, 2019 0.1800 0.1800 0.1750 0.1750 11,500 -0.01(-2.78%)
Dec 12, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 11, 2019 0.1950 0.1950 0.1900 0.1900 23,800 +0.00(+0.00%)
Dec 10, 2019 0.1900 0.1900 0.1900 0.1900 25,024 +0.00(+0.00%)
Dec 09, 2019 0.1950 0.1950 0.1900 0.1900 4,000 -0.01(-2.56%)
Dec 06, 2019 0.1900 0.1950 0.1900 0.1950 85,887 +0.00(+0.00%)
Dec 05, 2019 0.1950 0.1950 0.1950 0.1950 35,000 +0.00(+0.00%)
Dec 04, 2019 0.1950 0.1950 0.1950 0.1950 19,441 +0.01(+2.63%)
Dec 03, 2019 0.1900 0.1900 0.1900 0.1900 3,500 -0.01(-2.56%)
Dec 02, 2019 0.2000 0.2000 0.1900 0.1950 73,800 +0.01(+2.63%)
Nov 29, 2019 0.1900 0.1900 0.1900 0.1900 128,131 +0.00(+0.00%)
Nov 27, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 25, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Nov 22, 2019 0.1850 0.1850 0.1800 0.1850 122,500 +0.00(+0.00%)
Nov 21, 2019 0.1800 0.1850 0.1800 0.1850 85,583 +0.01(+2.78%)
Nov 20, 2019 0.1800 0.1800 0.1800 0.1800 34,000 +0.01(+2.86%)
Nov 19, 2019 0.1750 0.1750 0.1750 0.1750 25,000 +0.00(+2.94%)
Nov 18, 2019 0.1700 0.1700 0.1700 0.1700 5,070 +0.00(+0.00%)
Nov 13, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 12, 2019 0.1650 0.1700 0.1650 0.1700 46,000 +0.01(+6.25%)
Nov 08, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 06, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Nov 05, 2019 0.1700 0.1700 0.1550 0.1550 25,000 +0.00(+0.00%)
Nov 04, 2019 0.1650 0.1650 0.1550 0.1550 11,070 -0.02(-11.43%)
Nov 01, 2019 0.1750 0.1750 0.1750 0.1750 500 -0.01(-2.78%)
Oct 29, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 28, 2019 0.1800 0.1800 0.1800 0.1800 500 +0.02(+12.50%)
Oct 25, 2019 0.1700 0.1700 0.1600 0.1600 33,000 -0.03(-15.79%)
Oct 24, 2019 0.1700 0.1900 0.1700 0.1900 34,000 +0.02(+15.15%)
Oct 22, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 21, 2019 0.1650 0.1650 0.1650 0.1650 2,500 +0.01(+3.13%)
Oct 15, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 11, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 07, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 04, 2019 0.1550 0.1600 0.1550 0.1600 57,000 +0.01(+3.23%)
Oct 03, 2019 0.1550 0.1550 0.1550 0.1550 119,000 +0.01(+3.33%)
Oct 02, 2019 0.1500 0.1500 0.1500 0.1500 700 -0.01(-6.25%)
Oct 01, 2019 0.1550 0.1600 0.1550 0.1600 7,000 +0.01(+6.67%)
Sep 30, 2019 0.1550 0.1550 0.1500 0.1500 46,000 -0.01(-3.23%)
Sep 26, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Sep 25, 2019 0.1650 0.1650 0.1650 0.1650 11,000 +0.00(+0.00%)
Sep 24, 2019 0.1750 0.1750 0.1650 0.1650 60,500 +0.00(+0.00%)
Sep 23, 2019 0.1600 0.1650 0.1550 0.1650 382,125 +0.01(+6.45%)
Sep 19, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 18, 2019 0.1550 0.1550 0.1550 0.1550 83,000 +0.00(+0.00%)
Sep 17, 2019 0.1550 0.1550 0.1550 0.1550 190,499 +0.00(+0.00%)
Sep 16, 2019 0.1550 0.1550 0.1550 0.1550 98,999 +0.00(+0.00%)
Sep 13, 2019 0.1500 0.1550 0.1500 0.1550 17,500 +0.00(+0.00%)
Sep 11, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Sep 10, 2019 0.1600 0.1600 0.1600 0.1600 49,000 +0.00(+0.00%)
Sep 09, 2019 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Sep 06, 2019 0.1600 0.1600 0.1550 0.1600 41,000 +0.01(+3.23%)
Sep 05, 2019 0.1500 0.1600 0.1500 0.1550 254,500 +0.01(+6.90%)
Sep 04, 2019 0.1350 0.1450 0.1300 0.1450 335,900 +0.01(+7.41%)
Sep 03, 2019 0.1350 0.1350 0.1350 0.1350 12,500 -0.01(-3.57%)
Aug 30, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 29, 2019 0.1350 0.1350 0.1350 0.1350 170,499 +0.00(+0.00%)
Aug 28, 2019 0.1350 0.1350 0.1350 0.1350 7,500 +0.00(+0.00%)
Aug 21, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 19, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 16, 2019 0.1400 0.1400 0.1400 0.1400 33,500 +0.00(+0.00%)
Aug 14, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 13, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Aug 12, 2019 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Aug 09, 2019 0.1350 0.1350 0.1350 0.1350 28,000 +0.00(+0.00%)
Aug 08, 2019 0.1350 0.1350 0.1350 0.1350 48,000 -0.01(-3.57%)
Aug 07, 2019 0.1350 0.1400 0.1300 0.1400 227,600 +0.01(+3.70%)
Aug 06, 2019 0.1200 0.1350 0.1200 0.1350 268,500 +0.02(+12.50%)
Aug 02, 2019 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Aug 01, 2019 0.1350 0.1350 0.1350 0.1350 70,000 +0.01(+3.85%)
Jul 31, 2019 0.1250 0.1300 0.1250 0.1300 44,936 +0.01(+8.33%)
Jul 30, 2019 0.1150 0.1200 0.1150 0.1200 100,238 +0.00(+4.35%)
Jul 29, 2019 0.1150 0.1150 0.1150 0.1150 11,500 +0.01(+4.55%)
Jul 26, 2019 0.1100 0.1100 0.1100 200 +0.00(+0.00%)
Jul 25, 2019 0.1100 0.1100 0.1100 0.1100 1,700 -0.01(-4.35%)
Jul 24, 2019 0.1100 0.1150 0.1100 0.1150 26,000 +0.01(+4.55%)
Jul 23, 2019 0.1100 0.1100 0.1100 0.1100 29,000 +0.00(+0.00%)
Jul 22, 2019 0.1100 0.1100 0.1100 0.1100 33,500 +0.00(+0.00%)
Jul 17, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 12, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 11, 2019 0.1100 0.1100 0.1100 0.1100 37,000 -0.01(-4.35%)
Jul 10, 2019 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Jul 09, 2019 0.1150 0.1150 0.1150 0.1150 102,000 +0.01(+4.55%)
Jul 08, 2019 0.1150 0.1150 0.1050 0.1100 188,500 -0.01(-4.35%)
Jul 05, 2019 0.1200 0.1200 0.1150 0.1150 7,000 -0.00(-4.17%)
Jul 04, 2019 0.1150 0.1200 0.1150 0.1200 14,500 +0.00(+0.00%)
Jul 02, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 26, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 24, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jun 21, 2019 0.1150 0.1150 0.1150 0.1150 36,500 +0.00(+0.00%)
Jun 20, 2019 0.1150 0.1150 0.1100 0.1150 161,400 -0.00(-4.17%)
Jun 19, 2019 0.1200 0.1200 0.1200 0.1200 24,500 +0.00(+4.35%)
Jun 14, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 13, 2019 0.1200 0.1200 0.1150 0.1150 179,873 -0.00(-4.17%)
Jun 10, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 07, 2019 0.1200 0.1250 0.1200 0.1200 49,499 +0.00(+4.35%)
Jun 06, 2019 0.1150 0.1150 0.1150 0.1150 9,000 +0.00(+0.00%)
Jun 05, 2019 0.1100 0.1150 0.1100 0.1150 13,000 +0.01(+4.55%)
Jun 04, 2019 0.1100 0.1100 0.1100 0.1100 258,500 -0.01(-12.00%)
Jun 03, 2019 0.1100 0.1250 0.1050 0.1250 1,015,179 +0.01(+4.17%)
May 31, 2019 0.1200 0.1200 0.1200 0.1200 79,100 +0.00(+4.35%)
May 30, 2019 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
May 28, 2019 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
May 27, 2019 0.1250 0.1300 0.1250 0.1300 53,000 +0.00(+0.00%)
May 24, 2019 0.1300 0.1300 0.1300 0.1300 22,000 +0.01(+4.00%)
May 23, 2019 0.1250 0.1300 0.1250 0.1250 38,500 -0.01(-3.85%)
May 22, 2019 0.1400 0.1400 0.1300 0.1300 69,900 -0.01(-3.70%)
May 21, 2019 0.1350 0.1350 0.1350 0.1350 32,000 +0.01(+3.85%)
May 17, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 15, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 13, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 10, 2019 0.1200 0.1350 0.1200 0.1250 924,300 +0.01(+8.70%)
May 09, 2019 0.1150 0.1150 0.1150 0.1150 22,500 -0.00(-4.17%)
May 06, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 03, 2019 0.1150 0.1250 0.1150 0.1200 39,282 -0.01(-4.00%)
May 02, 2019 0.1200 0.1250 0.1200 0.1250 87,000 +0.01(+4.17%)
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.