Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuityads Holdings (OP: ACUIF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 29, 2020 1.331 1.331 1.331 0 +0.10(+8.21%)
Jul 28, 2020 1.230 1.230 1.230 1.230 3,005 -0.03(-2.38%)
Jul 27, 2020 1.290 1.290 1.260 1.260 5,830 -0.02(-1.95%)
Jul 24, 2020 1.320 1.320 1.271 1.285 6,000 -0.08(-5.56%)
Jul 23, 2020 1.362 1.362 1.361 1.361 1,470 -0.01(-1.05%)
Jul 22, 2020 1.420 1.420 1.360 1.375 3,604 -0.02(-1.68%)
Jul 21, 2020 1.350 1.440 1.350 1.399 37,971 +0.08(+5.95%)
Jul 20, 2020 1.250 1.320 1.250 1.320 6,300 +0.10(+8.20%)
Jul 17, 2020 1.230 1.230 1.220 1.220 3,100 -0.03(-2.40%)
Jul 16, 2020 1.250 1.250 1.218 1.250 3,800 +0.03(+2.88%)
Jul 15, 2020 1.200 1.227 1.182 1.215 10,938 +0.10(+8.76%)
Jul 14, 2020 1.080 1.117 1.050 1.117 21,064 +0.08(+7.52%)
Jul 13, 2020 1.039 1.039 1.039 1.039 200 +0.01(+1.31%)
Jul 10, 2020 1.032 1.034 1.025 1.026 9,700 -0.01(-1.38%)
Jul 09, 2020 1.005 1.040 1.000 1.040 24,150 +0.02(+1.95%)
Jul 08, 2020 1.056 1.080 0.9707 1.020 33,750 -0.03(-2.86%)
Jul 07, 2020 1.067 1.079 1.040 1.050 38,280 +0.03(+3.40%)
Jul 06, 2020 1.040 1.130 0.9610 1.016 54,150 +0.20(+24.82%)
Jul 02, 2020 0.8200 0.8300 0.8136 0.8136 2,600 +0.01(+0.67%)
Jul 01, 2020 0.8082 0.8082 0.8082 25 +0.00(+0.00%)
Jun 30, 2020 0.8082 0.8082 0.8082 25 +0.00(+0.00%)
Jun 29, 2020 0.8000 0.8082 0.8000 0.8082 12,535 +0.03(+3.62%)
Jun 26, 2020 0.8365 0.8439 0.7800 0.7800 6,000 -0.04(-4.61%)
Jun 25, 2020 0.8200 0.8200 0.8106 0.8177 12,025 -0.00(-0.04%)
Jun 24, 2020 0.8180 0.8180 0.8180 0.8180 1,000 -0.02(-1.95%)
Jun 23, 2020 0.8343 0.8343 0.8343 0.8343 2,000 +0.01(+0.64%)
Jun 22, 2020 0.8290 0.8290 0.8290 90 +0.00(+0.00%)
Jun 17, 2020 0.8290 0.8290 0.8290 0 +0.01(+1.13%)
Jun 16, 2020 0.8313 0.8589 0.8197 0.8197 6,200 -0.00(-0.16%)
Jun 11, 2020 0.8210 0.8210 0.8210 0 +0.00(+0.00%)
Jun 09, 2020 0.8210 0.8210 0.8210 0 -0.04(-4.53%)
Jun 08, 2020 0.8855 0.8875 0.8532 0.8600 3,250 -0.05(-5.12%)
Jun 05, 2020 0.8690 0.9064 0.8690 0.9064 2,200 +0.01(+1.41%)
Jun 04, 2020 0.8830 0.8938 0.8691 0.8938 1,300 +0.07(+8.60%)
Jun 03, 2020 0.7986 0.8230 0.7986 0.8230 2,700 +0.05(+6.36%)
Jun 02, 2020 0.7738 0.7738 0.7738 0.7738 1,600 +0.00(+0.49%)
May 29, 2020 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 28, 2020 0.7579 0.7744 0.7435 0.7700 2,104 -0.01(-0.65%)
May 26, 2020 0.7750 0.7750 0.7750 0 -0.00(-0.44%)
May 21, 2020 0.7784 0.7784 0.7784 0 -0.03(-3.89%)
May 19, 2020 0.8099 0.8099 0.8099 0 -0.05(-6.04%)
May 18, 2020 0.8620 0.8620 0.8620 0.8620 100 +0.11(+14.32%)
May 15, 2020 0.7580 0.7580 0.7540 0.7540 1,500 +0.03(+3.86%)
May 14, 2020 0.6902 0.7698 0.6450 0.7260 6,870 -0.10(-12.53%)
May 12, 2020 0.8300 0.8300 0.8300 0 -0.00(-0.12%)
May 11, 2020 0.8310 0.8310 0.8310 0.8310 500 +0.03(+3.86%)
May 08, 2020 0.8300 0.8300 0.7945 0.8001 130,800 +0.01(+0.77%)
May 07, 2020 0.8400 0.8400 0.7940 0.7940 9,300 +0.03(+4.40%)
May 06, 2020 0.7700 0.7700 0.7450 0.7605 17,200 -0.01(-1.55%)
May 05, 2020 0.7900 0.7900 0.7725 0.7725 4,025 -0.01(-0.81%)
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.