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 30, 2019 0.9910 0.9910 0.9910 0.9910 600 +0.06(+6.90%)
Aug 29, 2019 0.9194 0.9270 0.9194 0.9270 3,000 +0.08(+9.70%)
Aug 28, 2019 0.8820 0.8850 0.8450 0.8450 11,750 -0.04(-4.20%)
Aug 27, 2019 0.9177 0.9177 0.8810 0.8820 700 -0.05(-5.21%)
Aug 26, 2019 0.9400 0.9400 0.9305 0.9305 1,635 -0.01(-0.53%)
Aug 23, 2019 0.9440 0.9440 0.9350 0.9355 10,000 -0.04(-4.54%)
Aug 22, 2019 0.9800 0.9800 0.9800 0.9800 1,500 -0.06(-5.49%)
Aug 20, 2019 1.037 1.037 1.037 0 -0.02(-2.01%)
Aug 19, 2019 1.002 1.058 0.9800 1.058 3,950 +0.12(+12.79%)
Aug 16, 2019 0.9222 0.9700 0.9222 0.9382 5,100 -0.04(-4.36%)
Aug 15, 2019 0.9500 1.050 0.9500 0.9810 83,645 +0.11(+12.85%)
Aug 14, 2019 0.8900 0.8900 0.8500 0.8693 12,100 -0.01(-1.22%)
Aug 13, 2019 0.8800 0.8800 0.8800 0.8800 550 -0.05(-5.38%)
Aug 12, 2019 0.9300 0.9300 0.9300 0.9300 100 -0.03(-3.58%)
Aug 09, 2019 0.9500 0.9645 0.9250 0.9645 3,400 -0.02(-2.02%)
Aug 08, 2019 1.017 1.017 0.9844 0.9844 7,700 -0.03(-2.68%)
Aug 07, 2019 1.036 1.036 1.000 1.012 21,100 -0.05(-4.58%)
Aug 06, 2019 1.060 1.060 1.060 1.060 5,000 +0.03(+2.91%)
Aug 02, 2019 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 01, 2019 0.9900 1.053 0.9900 1.030 6,500 -0.12(-10.43%)
Jul 31, 2019 1.150 1.150 1.150 1.150 500 -0.00(-0.19%)
Jul 30, 2019 1.152 1.152 1.152 1.152 2,000 -0.03(-2.36%)
Jul 29, 2019 1.180 1.180 1.180 1.180 3,900 +0.00(+0.00%)
Jul 26, 2019 1.192 1.222 1.160 1.180 12,600 +0.00(+0.14%)
Jul 25, 2019 1.140 1.210 1.120 1.178 80,150 +0.08(+7.13%)
Jul 24, 2019 1.050 1.100 1.050 1.100 29,040 +0.00(+0.00%)
Jul 23, 2019 1.087 1.105 1.075 1.100 25,600 +0.01(+0.92%)
Jul 22, 2019 1.093 1.107 1.080 1.090 38,600 +0.07(+6.86%)
Jul 19, 2019 1.035 1.035 0.9936 1.020 17,500 -0.07(-6.42%)
Jul 18, 2019 1.090 1.090 1.090 1.090 100 -0.09(-7.96%)
Jul 17, 2019 1.184 1.184 1.184 1.184 2,500 -0.02(-1.31%)
Jul 15, 2019 1.200 1.200 1.200 0 +0.08(+7.14%)
Jul 11, 2019 1.120 1.120 1.120 0 -0.05(-4.17%)
Jul 10, 2019 1.169 1.169 1.169 1.169 2,000 +0.05(+4.82%)
Jul 09, 2019 1.115 1.115 1.115 1.115 115 -0.02(-2.19%)
Jul 08, 2019 1.193 1.193 1.140 1.140 651 -0.08(-6.25%)
Jul 05, 2019 1.220 1.220 1.216 1.216 6,300 +0.03(+2.18%)
Jul 03, 2019 1.190 1.190 1.190 1.190 2,000 +0.00(+0.00%)
Jul 02, 2019 1.250 1.250 1.190 1.190 8,951 +0.01(+0.85%)
Jul 01, 2019 1.180 1.180 1.180 1.180 200 -0.05(-3.69%)
Jun 27, 2019 1.225 1.225 1.225 0 -0.01(-1.19%)
Jun 26, 2019 1.240 1.240 1.240 1.240 200 +0.00(+0.00%)
Jun 24, 2019 1.240 1.240 1.240 0 +0.03(+2.48%)
Jun 20, 2019 1.210 1.210 1.210 0 +0.09(+8.04%)
Jun 14, 2019 1.120 1.120 1.120 0 +0.00(+0.00%)
Jun 10, 2019 1.120 1.120 1.120 0 +0.03(+2.62%)
Jun 07, 2019 1.130 1.130 1.091 1.091 10,000 -0.07(-5.91%)
Jun 06, 2019 1.160 1.160 1.160 1.160 1,709 -0.01(-0.85%)
Jun 05, 2019 1.160 1.170 1.160 1.170 4,300 +0.01(+1.21%)
Jun 04, 2019 1.140 1.156 1.140 1.156 2,000 +0.14(+13.33%)
May 30, 2019 1.020 1.020 1.020 0 -0.06(-5.56%)
May 28, 2019 1.080 1.080 1.080 0 -0.04(-3.74%)
May 22, 2019 1.122 1.122 1.122 0 +0.02(+2.00%)
May 21, 2019 1.160 1.160 1.100 1.100 12,200 -0.13(-10.57%)
May 20, 2019 1.010 1.230 0.8636 1.230 9,500 +0.13(+11.82%)
May 17, 2019 1.100 1.100 1.100 1.100 2,500 -0.03(-2.72%)
May 16, 2019 1.130 1.150 1.130 1.131 10,425 +0.00(+0.06%)
May 15, 2019 1.120 1.140 1.120 1.130 48,700 +0.00(+0.20%)
May 14, 2019 1.151 1.158 1.128 1.128 37,900 -0.03(-2.78%)
May 13, 2019 1.171 1.171 1.160 1.160 15,000 -0.01(-0.85%)
May 10, 2019 1.170 1.170 1.170 1.170 4,000 +0.03(+2.34%)
May 09, 2019 1.130 1.143 1.130 1.143 1,500 -0.01(-0.59%)
May 08, 2019 1.150 1.150 1.150 1.150 500 -0.00(-0.26%)
May 07, 2019 1.153 1.153 1.153 1.153 10,000 -0.02(-1.45%)
May 06, 2019 1.170 1.170 1.170 1.170 1,000 +0.00(+0.00%)
May 03, 2019 1.170 1.170 1.170 1.170 5,000 -0.03(-2.48%)
May 01, 2019 1.200 1.200 1.200 0 -0.00(-0.02%)
Apr 30, 2019 1.259 1.259 1.200 1.200 24,200 -0.15(-11.17%)
Apr 29, 2019 1.420 1.434 1.330 1.351 81,000 -0.00(-0.18%)
Apr 26, 2019 1.353 1.353 1.353 1.353 2,600 -0.02(-1.22%)
Apr 25, 2019 1.400 1.400 1.370 1.370 10,000 -0.06(-4.20%)
Apr 23, 2019 1.430 1.430 1.430 0 +0.02(+1.41%)
Apr 22, 2019 1.410 1.440 1.400 1.410 10,000 +0.00(+0.01%)
Apr 18, 2019 1.410 1.410 1.410 1.410 3,000 +0.16(+12.80%)
Apr 11, 2019 1.250 1.250 1.250 0 -0.01(-0.79%)
Apr 09, 2019 1.260 1.260 1.260 0 +0.01(+1.04%)
Apr 08, 2019 1.250 1.250 1.247 1.247 10,000 +0.04(+3.06%)
Apr 05, 2019 1.213 1.213 1.210 1.210 14,000 -0.03(-2.42%)
Mar 29, 2019 1.240 1.240 1.240 0 -0.04(-3.16%)
Mar 14, 2019 1.280 1.280 1.280 0 -0.02(-1.50%)
Mar 13, 2019 1.360 1.360 1.300 1.300 59,901 +0.01(+0.78%)
Mar 11, 2019 1.290 1.290 1.290 0 -0.01(-0.77%)
Mar 07, 2019 1.300 1.300 1.300 0 +0.03(+2.36%)
Mar 06, 2019 1.270 1.270 1.270 1.270 1,000 +0.03(+2.42%)
Mar 04, 2019 1.240 1.240 1.240 0 +0.12(+10.71%)
Feb 27, 2019 1.120 1.120 1.120 0 +0.13(+13.12%)
Feb 26, 2019 0.9901 0.9901 0.9901 0.9901 403 -0.06(-5.99%)
Jan 24, 2019 1.053 1.053 1.053 0 -0.02(-1.57%)
Jan 17, 2019 1.070 1.070 1.070 0 +0.05(+5.25%)
Jan 14, 2019 1.017 1.017 1.017 0 +0.08(+8.73%)
Jan 10, 2019 0.9350 0.9350 0.9350 0 +0.09(+10.00%)
Jan 07, 2019 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Dec 31, 2018 0.8200 0.8200 0.8200 0 -0.00(-0.52%)
Dec 19, 2018 0.8243 0.8243 0.8243 0 +0.00(+0.00%)
Dec 17, 2018 0.8243 0.8243 0.8243 0 -0.00(-0.21%)
Nov 20, 2018 0.8260 0.8260 0.8260 0 -0.05(-5.60%)
Nov 19, 2018 0.9074 0.9074 0.8750 0.8750 18,950 -0.06(-6.91%)
Nov 05, 2018 0.9400 0.9400 0.9400 0 +0.04(+4.58%)
Oct 23, 2018 0.8988 0.8988 0.8988 0 -0.08(-8.19%)
Sep 26, 2018 0.9790 0.9790 0.9790 0 +0.13(+15.48%)
Sep 21, 2018 0.8478 0.8478 0.8478 0 +0.06(+8.28%)
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.