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 (%)
Aug 31, 2018 0.6451 0.6451 0.6451 0 -0.03(-4.43%)
Aug 30, 2018 0.6750 0.6750 0.6750 0.6750 110 -0.21(-24.15%)
Aug 01, 2018 0.8899 0.8899 0.8899 0 +0.01(+0.77%)
Jul 26, 2018 0.8831 0.8831 0.8831 0 -0.07(-6.98%)
Jul 20, 2018 0.9494 0.9494 0.9494 0 +0.09(+10.10%)
Jul 17, 2018 0.8623 0.8623 0.8623 0 -0.00(-0.20%)
Jul 06, 2018 0.8640 0.8640 0.8640 0 -0.03(-3.14%)
Jul 03, 2018 0.8920 0.8920 0.8920 0 +0.10(+12.02%)
Jun 19, 2018 0.7963 0.7963 0.7963 0 -0.02(-2.29%)
Jun 15, 2018 0.8150 0.8150 0.8150 0 -0.02(-1.81%)
Jun 13, 2018 0.8300 0.8300 0.8300 0 +0.13(+19.15%)
Jun 06, 2018 0.6966 0.6966 0.6966 0 +0.01(+1.62%)
Jun 04, 2018 0.6855 0.6855 0.6855 0 +0.03(+5.33%)
May 29, 2018 0.6508 0.6508 0.6508 0 +0.00(+0.45%)
May 24, 2018 0.6479 0.6479 0.6479 0 +0.11(+21.07%)
May 22, 2018 0.5352 0.5352 0.5352 0 +0.05(+9.78%)
May 10, 2018 0.4875 0.4875 0.4875 0 -0.12(-20.21%)
May 02, 2018 0.6110 0.6110 0.6110 0 -0.09(-12.71%)
May 01, 2018 0.7000 0.7000 0.7000 0.7000 5,617 -0.00(-0.57%)
Apr 30, 2018 0.7040 0.7040 0.7040 0.7040 1,000 -0.04(-5.34%)
Apr 27, 2018 0.7437 0.7437 0.7437 0.7437 500 +0.00(+0.36%)
Apr 26, 2018 0.7420 0.7580 0.7410 0.7410 12,158 -0.03(-3.33%)
Apr 18, 2018 0.7665 0.7665 0.7665 0 -0.02(-3.09%)
Apr 11, 2018 0.7909 0.7909 0.7909 0 -0.13(-14.43%)
Mar 22, 2018 0.9243 0.9243 0.9243 0 -0.01(-1.26%)
Mar 13, 2018 0.9361 0.9361 0.9361 0 -0.00(-0.20%)
Mar 12, 2018 1.000 1.000 0.9380 0.9380 200 -0.03(-2.80%)
Mar 09, 2018 0.9650 0.9650 0.9650 0.9650 200 -0.16(-13.91%)
Feb 16, 2018 1.121 1.121 1.121 0 -0.00(-0.35%)
Feb 15, 2018 1.122 1.125 1.122 1.125 1,300 +0.01(+1.00%)
Feb 13, 2018 1.114 1.114 1.114 0 -0.06(-5.44%)
Feb 06, 2018 1.178 1.178 1.178 0 +0.01(+0.67%)
Feb 05, 2018 1.205 1.205 1.170 1.170 5,700 -0.02(-1.27%)
Jan 30, 2018 1.185 1.185 1.185 0 -0.09(-7.31%)
Jan 16, 2018 1.278 1.278 1.278 0 +0.01(+0.44%)
Jan 12, 2018 1.273 1.273 1.273 0 -0.08(-6.00%)
Jan 08, 2018 1.354 1.354 1.354 0 +0.05(+4.20%)
Dec 28, 2017 1.299 1.299 1.299 0 -0.00(-0.05%)
Dec 21, 2017 1.300 1.300 1.300 0 +0.19(+17.55%)
Dec 12, 2017 1.106 1.106 1.106 0 -0.03(-2.97%)
Dec 08, 2017 1.140 1.140 1.140 0 -0.01(-0.44%)
Dec 06, 2017 1.145 1.145 1.145 0 -0.01(-0.78%)
Nov 30, 2017 1.154 1.154 1.154 20 -0.04(-3.25%)
Nov 29, 2017 1.192 1.192 1.192 1.192 820 -0.03(-2.18%)
Nov 27, 2017 1.219 1.219 1.219 0 -0.08(-6.23%)
Nov 22, 2017 1.300 1.300 1.300 0 +0.01(+0.44%)
Nov 21, 2017 1.294 1.294 1.294 1.294 2,500 -0.05(-3.41%)
Nov 17, 2017 1.340 1.340 1.340 60 +0.24(+21.49%)
Nov 14, 2017 1.103 1.103 1.103 0 -0.15(-11.69%)
Nov 09, 2017 1.249 1.249 1.249 0 -0.14(-10.14%)
Nov 02, 2017 1.390 1.390 1.390 0 -0.03(-2.11%)
Oct 31, 2017 1.420 1.420 1.420 0 -0.13(-8.48%)
Oct 26, 2017 1.552 1.552 1.552 0 -0.01(-0.90%)
Oct 25, 2017 1.566 1.566 1.558 1.566 2,000 -0.06(-3.95%)
Oct 24, 2017 1.650 1.650 1.620 1.630 1,617 -0.02(-1.33%)
Oct 23, 2017 1.652 1.652 1.652 1.652 300 -0.01(-0.48%)
Oct 20, 2017 1.687 1.687 1.660 1.660 2,000 -0.02(-1.19%)
Oct 19, 2017 1.680 1.680 1.680 1.680 1,000 -0.14(-7.93%)
Oct 17, 2017 1.825 1.825 1.825 0 -0.05(-2.50%)
Oct 16, 2017 1.864 1.871 1.864 1.871 3,200 -0.00(-0.19%)
Oct 13, 2017 1.875 1.875 1.875 1.875 200 +0.03(+1.80%)
Oct 12, 2017 1.850 1.850 1.842 1.842 2,300 +0.01(+0.64%)
Oct 10, 2017 1.830 1.830 1.830 0 +0.16(+9.58%)
Sep 28, 2017 1.670 1.670 1.670 0 +0.02(+1.25%)
Sep 27, 2017 1.660 1.660 1.642 1.649 13,800 -0.06(-3.43%)
Sep 20, 2017 1.708 1.708 1.708 0 +0.04(+2.28%)
Sep 19, 2017 1.609 1.670 1.609 1.670 58,300 +0.15(+10.17%)
Sep 18, 2017 1.465 1.516 1.465 1.516 10,600 +0.02(+1.64%)
Sep 15, 2017 1.520 1.520 1.492 1.492 631 -0.02(-1.26%)
Sep 14, 2017 1.448 1.511 1.448 1.511 9,500 -0.26(-14.59%)
Sep 13, 2017 1.812 1.812 1.769 1.769 2,650 +0.02(+1.36%)
Sep 12, 2017 1.745 1.745 1.745 1.745 1,500 +0.05(+3.25%)
Sep 11, 2017 2.068 2.068 1.675 1.690 244,160 -1.25(-42.52%)
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.