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 (%)
Jan 29, 2020 1.180 1.180 1.180 0 +0.00(+0.00%)
Jan 28, 2020 1.180 1.180 1.180 1.180 6,000 +0.01(+0.85%)
Jan 27, 2020 1.170 1.170 1.170 1.170 1,000 -0.00(-0.04%)
Jan 24, 2020 1.180 1.180 1.171 1.171 1,000 +0.03(+3.01%)
Jan 22, 2020 1.136 1.136 1.136 0 +0.01(+1.04%)
Jan 21, 2020 1.184 1.193 1.120 1.125 64,025 -0.08(-6.67%)
Jan 17, 2020 1.216 1.216 1.200 1.205 1,700 +0.02(+1.32%)
Jan 16, 2020 1.175 1.189 1.175 1.189 600 +0.04(+3.42%)
Jan 15, 2020 1.155 1.155 1.150 1.150 1,500 -0.02(-1.85%)
Jan 14, 2020 1.141 1.172 1.141 1.172 33,500 +0.03(+2.77%)
Jan 13, 2020 1.140 1.140 1.140 1.140 1,709 -0.03(-2.61%)
Jan 10, 2020 1.200 1.210 1.171 1.171 8,300 -0.04(-3.26%)
Jan 09, 2020 1.180 1.228 1.180 1.210 12,635 +0.04(+3.42%)
Jan 08, 2020 1.170 1.170 1.170 1.170 2,000 +0.01(+0.86%)
Jan 07, 2020 1.170 1.170 1.160 1.160 1,500 +0.00(+0.00%)
Jan 06, 2020 1.100 1.174 1.100 1.160 10,600 +0.09(+7.95%)
Jan 03, 2020 1.030 1.080 1.022 1.075 35,000 +0.03(+3.01%)
Jan 02, 2020 1.060 1.070 1.043 1.043 16,450 -0.00(-0.17%)
Dec 31, 2019 1.030 1.050 1.030 1.045 5,200 +0.00(+0.48%)
Dec 30, 2019 1.040 1.045 1.040 1.040 6,630 -0.02(-1.89%)
Dec 27, 2019 1.036 1.060 1.036 1.060 2,200 +0.03(+2.91%)
Dec 26, 2019 1.050 1.120 1.030 1.030 31,100 +0.00(+0.00%)
Dec 24, 2019 1.045 1.045 1.030 1.030 5,000 +0.00(+0.00%)
Dec 23, 2019 1.035 1.035 1.030 1.030 1,900 -0.01(-0.52%)
Dec 20, 2019 1.045 1.050 1.035 1.035 7,600 +0.01(+0.52%)
Dec 19, 2019 1.030 1.030 1.030 1.030 3,600 -0.02(-1.65%)
Dec 18, 2019 1.005 1.060 1.005 1.047 20,100 +0.04(+3.69%)
Dec 17, 2019 1.000 1.017 0.9912 1.010 12,645 +0.01(+1.00%)
Dec 16, 2019 0.9709 1.000 0.9474 1.000 42,440 +0.05(+5.17%)
Dec 13, 2019 0.9296 0.9508 0.9000 0.9508 19,200 +0.04(+4.93%)
Dec 12, 2019 0.9358 0.9358 0.9051 0.9061 15,655 -0.01(-1.51%)
Dec 11, 2019 0.9464 0.9464 0.9198 0.9200 9,401 -0.05(-5.01%)
Dec 10, 2019 0.9610 0.9685 0.9470 0.9685 2,450 +0.01(+1.17%)
Dec 09, 2019 0.9631 0.9665 0.9573 0.9573 6,700 +0.01(+0.55%)
Dec 06, 2019 0.9520 0.9615 0.9520 0.9521 1,800 -0.00(-0.42%)
Dec 04, 2019 0.9561 0.9561 0.9561 0 +0.01(+1.02%)
Dec 03, 2019 0.9725 0.9725 0.9464 0.9464 2,600 -0.00(-0.22%)
Dec 02, 2019 0.9540 0.9540 0.9485 0.9485 3,052 -0.01(-1.46%)
Nov 29, 2019 0.9626 0.9626 0.9626 0.9626 1,500 +0.00(+0.38%)
Nov 27, 2019 0.9550 0.9680 0.9450 0.9590 11,200 -0.02(-2.14%)
Nov 26, 2019 0.9200 0.9800 0.9129 0.9800 15,200 +0.07(+7.98%)
Nov 25, 2019 0.9078 0.9078 0.9076 0.9076 2,000 -0.01(-1.50%)
Nov 22, 2019 0.9214 0.9214 0.9214 0.9214 1,000 +0.01(+0.98%)
Nov 21, 2019 0.8810 0.9125 0.8810 0.9125 1,200 +0.02(+1.67%)
Nov 20, 2019 0.8915 0.8975 0.8830 0.8975 8,900 -0.00(-0.02%)
Nov 18, 2019 0.8977 0.8977 0.8977 0 +0.03(+3.18%)
Nov 15, 2019 0.8576 0.8915 0.8576 0.8700 18,100 -0.02(-1.86%)
Nov 14, 2019 0.8865 0.8865 0.8865 50 +0.00(+0.00%)
Nov 13, 2019 0.9094 0.9094 0.8765 0.8865 17,220 -0.02(-2.04%)
Nov 12, 2019 0.9510 0.9510 0.8959 0.9050 12,850 -0.05(-4.79%)
Nov 11, 2019 0.9280 0.9505 0.9280 0.9505 6,642 +0.02(+2.42%)
Nov 08, 2019 0.9280 0.9280 0.9280 0.9280 300 -0.02(-2.01%)
Nov 07, 2019 0.8997 0.9540 0.8997 0.9470 20,914 +0.07(+8.07%)
Nov 06, 2019 0.9112 0.9112 0.8763 0.8763 1,060 -0.00(-0.34%)
Nov 05, 2019 0.9602 0.9602 0.8450 0.8793 40,839 -0.07(-7.36%)
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.