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
Last 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 (%)
Jun 29, 2015 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jun 26, 2015 0.3600 0.3600 0.3500 0.3550 32,320 -0.01(-1.39%)
Jun 25, 2015 0.3850 0.3850 0.3600 0.3600 20,000 -0.03(-6.49%)
Jun 24, 2015 0.3850 0.3850 0.3850 0.3850 14,701 +0.01(+1.32%)
Jun 23, 2015 0.3950 0.4000 0.3800 0.3800 23,900 -0.01(-2.56%)
Jun 22, 2015 0.3500 0.3900 0.3500 0.3900 19,000 +0.00(+0.00%)
Jun 19, 2015 0.3900 0.3900 0.3900 0.3900 5,100 +0.00(+0.00%)
Jun 18, 2015 0.3950 0.3950 0.3900 0.3900 50,650 +0.02(+4.00%)
Jun 17, 2015 0.3400 0.3750 0.3300 0.3750 119,800 +0.02(+4.17%)
Jun 16, 2015 0.3600 0.3700 0.3500 0.3600 79,100 +0.01(+1.41%)
Jun 15, 2015 0.3700 0.3950 0.3500 0.3550 117,274 -0.02(-4.05%)
Jun 12, 2015 0.3700 0.3700 0.3650 0.3700 32,900 -0.02(-5.13%)
Jun 11, 2015 0.3900 0.3900 0.3900 0.3900 9,500 +0.00(+0.00%)
Jun 10, 2015 0.3700 0.3900 0.3700 0.3900 65,850 -0.01(-2.50%)
Jun 09, 2015 0.4200 0.4200 0.3200 0.4000 311,440 -0.03(-6.98%)
Jun 08, 2015 0.4200 0.4350 0.4000 0.4300 57,100 +0.01(+2.38%)
Jun 05, 2015 0.4200 0.4200 0.4200 0.4200 1,132 -0.01(-2.33%)
Jun 04, 2015 0.4400 0.4400 0.4200 0.4300 88,575 -0.01(-2.27%)
Jun 03, 2015 0.5000 0.5000 0.4300 0.4400 131,135 -0.08(-15.38%)
Jun 02, 2015 0.5500 0.5500 0.5200 0.5200 66,441 -0.02(-3.70%)
Jun 01, 2015 0.4800 0.5400 0.4800 0.5400 151,750 +0.06(+12.50%)
May 29, 2015 0.4800 0.4800 0.4600 0.4800 65,970 +0.00(+0.00%)
May 28, 2015 0.4600 0.4900 0.4600 0.4800 28,800 +0.01(+3.23%)
May 27, 2015 0.4400 0.4650 0.4350 0.4650 157,000 +0.02(+3.33%)
May 26, 2015 0.4600 0.4800 0.4500 0.4500 141,264 -0.01(-1.10%)
May 25, 2015 0.4500 0.4600 0.4450 0.4550 101,181 +0.02(+3.41%)
May 22, 2015 0.4950 0.4950 0.4300 0.4400 91,400 -0.06(-12.00%)
May 21, 2015 0.4100 0.5000 0.4100 0.5000 101,120 +0.09(+21.95%)
May 20, 2015 0.4000 0.4100 0.4000 0.4100 55,250 +0.01(+2.50%)
May 19, 2015 0.4000 0.4000 0.4000 0.4000 35,800 +0.00(+0.00%)
May 15, 2015 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
May 14, 2015 0.4000 0.4200 0.4000 0.4200 23,100 +0.02(+6.33%)
May 13, 2015 0.4000 0.4000 0.3950 0.3950 34,220 -0.01(-1.25%)
May 12, 2015 0.3950 0.4000 0.3900 0.4000 21,650 +0.05(+14.29%)
May 11, 2015 0.3600 0.3600 0.3500 0.3500 15,000 -0.03(-7.89%)
May 08, 2015 0.4000 0.4000 0.3800 0.3800 5,370 -0.04(-10.59%)
May 07, 2015 0.4250 0.4250 0.4250 0.4250 2,000 -0.01(-1.16%)
May 06, 2015 0.4050 0.4300 0.4050 0.4300 5,510 -0.01(-2.27%)
May 04, 2015 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Apr 30, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 29, 2015 0.4000 0.4400 0.4000 0.4000 34,745 -0.01(-1.23%)
Apr 28, 2015 0.4150 0.4300 0.4000 0.4050 39,000 -0.00(-1.22%)
Apr 27, 2015 0.4200 0.4350 0.4100 0.4100 35,300 -0.03(-6.82%)
Apr 24, 2015 0.4300 0.4400 0.4000 0.4400 63,500 +0.00(+0.00%)
Apr 23, 2015 0.4300 0.4450 0.4300 0.4400 10,509 -0.02(-4.35%)
Apr 22, 2015 0.4450 0.4600 0.4450 0.4600 10,500 +0.04(+8.24%)
Apr 21, 2015 0.4250 0.4250 0.4250 0.4250 2,000 -0.01(-1.16%)
Apr 20, 2015 0.4300 0.4300 0.4300 0.4300 500 +0.00(+0.00%)
Apr 17, 2015 0.4500 0.4500 0.4100 0.4300 5,084 -0.02(-4.44%)
Apr 16, 2015 0.4850 0.4850 0.4500 0.4500 4,000 -0.03(-7.22%)
Apr 15, 2015 0.4850 0.4850 0.4850 0.4850 27,006 -0.01(-1.02%)
Apr 14, 2015 0.4900 0.4900 0.4900 0.4900 23,980 +0.00(+0.00%)
Apr 13, 2015 0.4900 0.4900 0.4500 0.4900 25,000 +0.01(+2.08%)
Apr 10, 2015 0.4500 0.4800 0.4500 0.4800 22,056 +0.01(+2.13%)
Apr 09, 2015 0.4200 0.4700 0.4100 0.4700 74,865 +0.04(+9.30%)
Apr 08, 2015 0.4300 0.4500 0.4200 0.4300 18,500 +0.01(+2.38%)
Apr 07, 2015 0.4200 0.4200 0.4200 0.4200 9,504 +0.00(+0.00%)
Apr 06, 2015 0.4500 0.4500 0.4200 0.4200 29,500 -0.03(-6.67%)
Apr 02, 2015 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
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.