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, 2021 15.10 15.14 14.50 14.70 167,600 -0.40(-2.67%)
Jan 28, 2021 15.67 15.88 14.34 15.10 247,711 -0.90(-5.61%)
Jan 27, 2021 15.63 16.35 15.03 16.00 336,790 -0.80(-4.76%)
Jan 26, 2021 17.25 17.50 16.65 16.80 186,931 -0.40(-2.31%)
Jan 25, 2021 16.49 17.86 16.25 17.20 479,696 +1.28(+8.02%)
Jan 22, 2021 14.04 16.11 13.79 15.92 402,000 +2.09(+15.09%)
Jan 21, 2021 13.52 14.20 13.42 13.83 173,383 +0.31(+2.31%)
Jan 20, 2021 14.00 14.06 13.25 13.52 204,597 -0.33(-2.41%)
Jan 19, 2021 12.74 13.97 12.37 13.85 382,137 +0.96(+7.48%)
Jan 15, 2021 13.53 13.53 12.42 12.89 267,300 -0.59(-4.41%)
Jan 14, 2021 13.65 13.77 13.39 13.48 192,360 -0.12(-0.85%)
Jan 13, 2021 13.75 13.90 13.00 13.60 203,304 -0.22(-1.59%)
Jan 12, 2021 13.76 14.06 13.65 13.82 261,244 +0.29(+2.15%)
Jan 11, 2021 13.48 13.61 13.09 13.53 272,665 +0.29(+2.19%)
Jan 08, 2021 14.01 14.06 12.40 13.24 390,600 +0.21(+1.61%)
Jan 07, 2021 11.24 13.28 10.94 13.03 484,193 +2.23(+20.65%)
Jan 06, 2021 10.00 11.01 9.920 10.80 283,310 +0.64(+6.32%)
Jan 05, 2021 9.890 10.31 9.580 10.16 265,028 +0.04(+0.39%)
Jan 04, 2021 11.38 11.54 10.04 10.12 582,021 -1.11(-9.90%)
Dec 31, 2020 11.23 11.23 11.23 826,435 +0.06(+0.55%)
Dec 30, 2020 12.72 12.72 10.90 11.17 826,435 -1.47(-11.64%)
Dec 29, 2020 13.00 13.65 12.59 12.64 307,115 -0.36(-2.77%)
Dec 28, 2020 13.08 13.56 12.69 13.00 477,074 +0.60(+4.84%)
Dec 24, 2020 13.15 13.16 10.53 12.40 806,100 +0.03(+0.24%)
Dec 23, 2020 15.06 15.31 12.00 12.37 2,089,452 -3.05(-19.78%)
Dec 22, 2020 17.84 17.88 15.04 15.42 892,838 -0.55(-3.43%)
Dec 21, 2020 13.43 17.47 13.33 15.97 1,304,740 +1.71(+11.99%)
Dec 18, 2020 13.22 14.45 12.61 14.26 941,000 +1.76(+14.07%)
Dec 17, 2020 10.57 13.90 10.57 12.50 828,439 +1.90(+17.92%)
Dec 16, 2020 11.31 11.31 10.07 10.60 532,484 -0.26(-2.44%)
Dec 15, 2020 9.715 11.19 9.550 10.86 940,457 +1.41(+14.97%)
Dec 14, 2020 7.300 9.891 7.227 9.450 1,283,883 +2.40(+34.13%)
Dec 11, 2020 7.540 7.540 6.840 7.046 79,600 -0.20(-2.79%)
Dec 10, 2020 6.801 7.260 6.795 7.248 111,168 +0.46(+6.74%)
Dec 09, 2020 7.000 7.030 6.665 6.790 262,238 -0.14(-2.02%)
Dec 08, 2020 6.450 7.000 6.450 6.930 236,058 +0.54(+8.45%)
Dec 07, 2020 6.557 6.810 6.200 6.390 185,294 +0.04(+0.63%)
Dec 04, 2020 6.630 6.709 6.265 6.350 155,200 -0.01(-0.17%)
Dec 03, 2020 6.290 6.377 6.220 6.361 87,671 +0.16(+2.60%)
Dec 02, 2020 6.220 6.250 5.788 6.200 87,792 +0.06(+0.99%)
Dec 01, 2020 6.137 6.200 5.960 6.139 126,216 +0.23(+3.88%)
Nov 30, 2020 6.065 6.350 5.800 5.910 154,083 +0.07(+1.24%)
Nov 27, 2020 5.960 5.960 5.630 5.838 80,700 +0.03(+0.48%)
Nov 25, 2020 5.300 6.015 5.258 5.810 162,300 +0.59(+11.28%)
Nov 24, 2020 5.290 5.290 5.015 5.221 65,232 +0.11(+2.19%)
Nov 23, 2020 5.053 5.340 5.040 5.109 46,691 +0.10(+1.97%)
Nov 20, 2020 4.990 5.069 4.935 5.010 51,300 +0.10(+1.98%)
Nov 19, 2020 4.650 4.960 4.650 4.913 55,696 +0.21(+4.53%)
Nov 18, 2020 4.630 4.747 4.610 4.700 58,262 +0.07(+1.51%)
Nov 17, 2020 4.810 4.810 4.520 4.630 139,636 -0.53(-10.27%)
Nov 16, 2020 5.000 5.430 4.974 5.160 63,938 +0.09(+1.78%)
Nov 13, 2020 5.388 5.489 5.000 5.070 97,800 -0.25(-4.67%)
Nov 12, 2020 5.000 5.340 4.660 5.318 93,866 +0.32(+6.37%)
Nov 11, 2020 5.550 5.555 4.530 5.000 243,853 -0.15(-2.91%)
Nov 10, 2020 5.582 5.820 5.050 5.150 123,220 -0.43(-7.71%)
Nov 09, 2020 5.798 6.030 5.500 5.580 269,108 +0.29(+5.48%)
Nov 06, 2020 5.000 5.530 4.980 5.290 402,100 +0.49(+10.21%)
Nov 05, 2020 4.172 4.905 4.150 4.800 89,194 +0.76(+18.89%)
Nov 04, 2020 3.753 4.037 3.753 4.037 19,053 +0.42(+11.51%)
Nov 03, 2020 3.461 3.620 3.460 3.620 8,810 +0.17(+4.81%)
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.