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 (%)
Dec 29, 2022 0.0450 0 -0.03(-35.71%)
Dec 28, 2022 0.0700 0.0700 0.0700 0.0700 45,000 +0.01(+7.69%)
Dec 23, 2022 0.0650 0 +0.00(+0.00%)
Dec 22, 2022 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Dec 21, 2022 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Dec 20, 2022 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Dec 19, 2022 0.0650 0.0700 0.0650 0.0700 21,500 -0.00(-6.67%)
Dec 16, 2022 0.0650 0.1100 0.0650 0.0750 166,000 +0.01(+15.38%)
Dec 15, 2022 0.0650 0.0650 0.0650 0.0650 178,000 +0.00(+0.00%)
Dec 14, 2022 0.0650 0.0650 0.0600 0.0650 81,400 -0.01(-7.14%)
Dec 09, 2022 0.0700 300 -0.00(-6.67%)
Dec 07, 2022 0.0750 0 +0.00(+0.00%)
Dec 02, 2022 0.0750 0 -0.01(-11.76%)
Dec 01, 2022 0.0750 0.0850 0.0750 0.0850 200,666 +0.01(+13.33%)
Nov 29, 2022 0.0750 0 +0.00(+0.00%)
Nov 28, 2022 0.0750 0.0750 0.0750 0.0750 90,016 +0.00(+0.00%)
Nov 25, 2022 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Nov 24, 2022 0.0700 0.0700 0.0700 0.0700 15,590 +0.00(+0.00%)
Nov 23, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Nov 17, 2022 0.0600 730 -0.01(-14.29%)
Nov 11, 2022 0.0700 0 +0.00(+0.00%)
Nov 10, 2022 0.0650 0.0700 0.0650 0.0700 17,000 +0.01(+16.67%)
Nov 08, 2022 0.0600 0 -0.01(-7.69%)
Nov 07, 2022 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Nov 03, 2022 0.0650 0 +0.00(+0.00%)
Oct 31, 2022 0.0650 0 -0.01(-7.14%)
Oct 28, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Oct 27, 2022 0.0700 0.0700 0.0700 0.0700 17,653 +0.00(+0.00%)
Oct 24, 2022 0.0700 0 +0.00(+0.00%)
Oct 17, 2022 0.0700 0 -0.01(-12.50%)
Oct 11, 2022 0.0800 0 +0.01(+14.29%)
Oct 06, 2022 0.0700 0 -0.00(-6.67%)
Oct 05, 2022 0.0800 0.0800 0.0750 0.0750 14,000 +0.00(+7.14%)
Oct 04, 2022 0.0750 0.0800 0.0700 0.0700 47,500 +0.00(+0.00%)
Oct 03, 2022 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Sep 30, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 29, 2022 0.0650 0.0700 0.0650 0.0700 176,000 +0.00(+0.00%)
Sep 27, 2022 0.0700 0 +0.00(+0.00%)
Sep 26, 2022 0.0700 0.0700 0.0700 0.0700 22,000 -0.01(-12.50%)
Sep 23, 2022 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Sep 22, 2022 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Sep 21, 2022 0.0750 0.0800 0.0750 0.0800 100,000 +0.01(+6.67%)
Sep 16, 2022 0.0750 0 +0.00(+0.00%)
Sep 15, 2022 0.0700 0.0750 0.0700 0.0750 168,000 +0.00(+7.14%)
Sep 14, 2022 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Sep 12, 2022 0.0750 0 +0.00(+7.14%)
Sep 02, 2022 0.0700 0 +0.00(+0.00%)
Sep 01, 2022 0.0700 0.0700 0.0700 0.0700 28,200 -0.01(-12.50%)
Aug 31, 2022 0.0750 0.0800 0.0750 0.0800 41,000 +0.01(+6.67%)
Aug 23, 2022 0.0750 0 +0.00(+7.14%)
Aug 18, 2022 0.0700 0 -0.01(-12.50%)
Aug 17, 2022 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Aug 15, 2022 0.0800 75 +0.00(+0.00%)
Aug 12, 2022 0.0750 0.0800 0.0750 0.0800 56,000 +0.00(+0.00%)
Aug 11, 2022 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Aug 10, 2022 0.0800 0.0800 0.0800 0.0800 116,000 +0.00(+0.00%)
Aug 09, 2022 0.0750 0.0850 0.0750 0.0800 61,000 +0.01(+6.67%)
Aug 08, 2022 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Aug 05, 2022 0.0750 0.0750 0.0750 0.0750 2,170 +0.00(+0.00%)
Aug 03, 2022 0.0750 0 +0.00(+7.14%)
Aug 02, 2022 0.0700 0.0700 0.0700 0.0700 2,700 -0.00(-6.67%)
Jul 29, 2022 0.0750 0 +0.00(+7.14%)
Jul 26, 2022 0.0700 0 -0.00(-6.67%)
Jul 25, 2022 0.0750 0.0800 0.0750 0.0750 54,000 +0.00(+0.00%)
Jul 22, 2022 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+7.14%)
Jul 21, 2022 0.0800 0.0850 0.0700 0.0700 91,833 +0.00(+0.00%)
Jul 19, 2022 0.0700 0 +0.00(+0.00%)
Jul 18, 2022 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Jul 15, 2022 0.0750 0.0750 0.0750 0.0750 75,000 +0.00(+0.00%)
Jul 14, 2022 0.0750 0.0750 0.0750 0.0750 25,030 +0.00(+0.00%)
Jul 13, 2022 0.0750 0.0750 0.0750 0.0750 90,000 -0.01(-16.67%)
Jul 11, 2022 0.0900 0 +0.01(+12.50%)
Jul 05, 2022 0.0800 200 +0.01(+6.67%)
Jul 04, 2022 0.0750 0.0750 0.0750 0.0750 23,000 -0.01(-6.25%)
Jun 30, 2022 0.0800 0 +0.00(+0.00%)
Jun 28, 2022 0.0800 0 +0.00(+0.00%)
Jun 27, 2022 0.0800 0.0800 0.0800 0.0800 319,000 +0.00(+0.00%)
Jun 24, 2022 0.0850 0.0850 0.0800 0.0800 291,000 +0.00(+0.00%)
Jun 23, 2022 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Jun 22, 2022 0.0800 0.0800 0.0800 0.0800 13,047 +0.00(+0.00%)
Jun 21, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+23.08%)
Jun 16, 2022 0.0650 0 -0.01(-18.75%)
Jun 10, 2022 0.0800 0 -0.01(-5.88%)
Jun 09, 2022 0.0900 0.0900 0.0850 0.0850 162,921 -0.01(-10.53%)
Jun 08, 2022 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+11.76%)
Jun 03, 2022 0.0850 0 +0.00(+0.00%)
Jun 02, 2022 0.0850 0.0900 0.0850 0.0850 74,000 -0.00(-5.56%)
Jun 01, 2022 0.0950 0.0950 0.0900 0.0900 146,000 +0.00(+5.88%)
May 31, 2022 0.1000 0.1000 0.0850 0.0850 57,505 -0.01(-10.53%)
May 30, 2022 0.0900 0.0950 0.0900 0.0950 54,000 +0.01(+18.75%)
May 27, 2022 0.0700 0.0800 0.0700 0.0800 135,200 +0.01(+14.29%)
May 26, 2022 0.0700 0.0700 0.0700 0.0700 6,750 +0.00(+0.00%)
May 25, 2022 0.0700 0.0700 0.0700 0.0700 65,205 +0.00(+0.00%)
May 24, 2022 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
May 20, 2022 0.0700 0 +0.01(+7.69%)
May 19, 2022 0.0600 0.0650 0.0600 0.0650 91,100 +0.01(+8.33%)
May 18, 2022 0.0650 0.0650 0.0600 0.0600 91,000 -0.01(-7.69%)
May 17, 2022 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
May 16, 2022 0.0700 0.0700 0.0650 0.0650 48,928 +0.01(+8.33%)
May 13, 2022 0.0650 0.0700 0.0600 0.0600 83,400 +0.00(+0.00%)
May 12, 2022 0.0850 0.0850 0.0600 0.0600 121,675 -0.01(-20.00%)
May 11, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
May 10, 2022 0.0850 0.0850 0.0750 0.0750 110,698 -0.01(-16.67%)
May 09, 2022 0.0900 0.0950 0.0850 0.0900 173,500 +0.00(+5.88%)
May 06, 2022 0.0850 0.0850 0.0850 0.0850 10,580 +0.00(+0.00%)
May 05, 2022 0.0950 0.1000 0.0850 0.0850 3,327,000 -0.01(-15.00%)
May 04, 2022 0.0850 0.1000 0.0850 0.1000 123,000 +0.02(+25.00%)
May 03, 2022 0.0750 0.0800 0.0650 0.0800 204,750 +0.01(+14.29%)
May 02, 2022 0.0800 0.0800 0.0650 0.0700 1,361,870 -0.01(-12.50%)
Apr 29, 2022 0.0750 0.0800 0.0750 0.0800 941,250 +0.00(+0.00%)
Apr 28, 2022 0.0800 0.0800 0.0800 0.0800 5,150 +0.00(+0.00%)
Apr 26, 2022 0.0800 170 +0.00(+0.00%)
Apr 22, 2022 0.0800 0 -0.01(-15.79%)
Apr 21, 2022 0.0950 0.0950 0.0800 0.0950 75,000 -0.01(-5.00%)
Apr 20, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Apr 19, 2022 0.0800 0.0950 0.0750 0.0950 41,500 -0.01(-5.00%)
Apr 18, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Apr 14, 2022 0.0950 0 +0.01(+5.56%)
Apr 13, 2022 0.0850 0.0900 0.0850 0.0900 61,500 +0.00(+0.00%)
Apr 12, 2022 0.0800 0.0900 0.0800 0.0900 5,000 +0.01(+12.50%)
Apr 11, 2022 0.0750 0.0800 0.0750 0.0800 65,000 -0.01(-11.11%)
Apr 08, 2022 0.0900 0.0900 0.0750 0.0900 38,100 +0.00(+0.00%)
Apr 05, 2022 0.0900 0 -0.01(-10.00%)
Mar 31, 2022 0.1000 0 +0.01(+11.11%)
Mar 30, 2022 0.0950 0.0950 0.0900 0.0900 30,000 -0.01(-5.26%)
Mar 29, 2022 0.0950 0.1000 0.0950 0.0950 480,029 +0.00(+0.00%)
Mar 23, 2022 0.0950 0 -0.01(-5.00%)
Mar 21, 2022 0.1000 0 +0.00(+0.00%)
Mar 18, 2022 0.1000 0.1000 0.1000 0.1000 141,505 +0.00(+0.00%)
Mar 17, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 16, 2022 0.1000 0.1000 0.1000 0.1000 85,990 +0.01(+5.26%)
Mar 15, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Mar 14, 2022 0.0800 0.0950 0.0800 0.0950 19,581 +0.01(+5.56%)
Mar 09, 2022 0.0900 0 +0.00(+0.00%)
Mar 08, 2022 0.0850 0.0900 0.0850 0.0900 83,900 +0.00(+5.88%)
Mar 07, 2022 0.0850 0.0850 0.0800 0.0850 107,056 -0.00(-5.56%)
Mar 03, 2022 0.0900 6 +0.00(+5.88%)
Mar 02, 2022 0.0900 0.0900 0.0850 0.0850 292,000 -0.00(-5.56%)
Mar 01, 2022 0.0950 0.0950 0.0900 0.0900 72,500 +0.00(+5.88%)
Feb 28, 2022 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-15.00%)
Feb 25, 2022 0.1000 0.1000 0.0900 0.1000 189,500 +0.00(+0.00%)
Feb 24, 2022 0.0900 0.1000 0.0900 0.1000 4,947 +0.00(+0.00%)
Feb 23, 2022 0.0950 0.1000 0.0950 0.1000 75,600 +0.00(+0.00%)
Feb 17, 2022 0.1000 0 +0.01(+5.26%)
Feb 16, 2022 0.0900 0.0950 0.0900 0.0950 140,500 -0.01(-5.00%)
Feb 14, 2022 0.1000 0 -0.01(-9.09%)
Feb 10, 2022 0.1100 0 -0.01(-4.35%)
Feb 09, 2022 0.1150 0.1150 0.1150 0.1150 12,516 +0.01(+4.55%)
Feb 08, 2022 0.1100 0.1100 0.1100 0.1100 10,500 -0.01(-4.35%)
Feb 04, 2022 0.1150 0 +0.01(+15.00%)
Feb 02, 2022 0.1100 0.1100 0.1000 0.1000 19,000 +0.00(+0.00%)
Jan 31, 2022 0.1000 439 +0.00(+0.00%)
Jan 28, 2022 0.0950 0.1000 0.0950 0.1000 29,500 +0.00(+0.00%)
Jan 27, 2022 0.1000 0.1000 0.1000 0.1000 95,000 -0.00(-4.76%)
Jan 26, 2022 0.1050 0.1050 0.1050 0.1050 4,120 +0.00(+0.00%)
Jan 24, 2022 0.1050 14 -0.01(-8.70%)
Jan 21, 2022 0.1150 0.1150 0.1150 0.1150 73,165 +0.00(+0.00%)
Jan 20, 2022 0.1150 0.1150 0.1150 0.1150 24,500 -0.00(-4.17%)
Jan 19, 2022 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Jan 18, 2022 0.1200 0.1200 0.1200 0.1200 142,500 -0.01(-4.00%)
Jan 14, 2022 0.1250 0 +0.00(+0.00%)
Jan 13, 2022 0.1250 0.1400 0.1200 0.1250 171,500 +0.00(+0.00%)
Jan 12, 2022 0.1250 0.1250 0.1250 0.1250 91,500 +0.00(+0.00%)
Jan 11, 2022 0.1300 0.1300 0.1250 0.1250 107,300 +0.00(+0.00%)
Jan 10, 2022 0.1250 0.1250 0.1250 0.1250 41,000 -0.02(-13.79%)
Jan 07, 2022 0.1250 0.1450 0.1250 0.1450 13,000 +0.02(+20.83%)
Jan 06, 2022 0.1250 0.1250 0.1200 0.1200 309,506 -0.01(-7.69%)
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.