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

Ackroo Inc (TSV: AKR )

0.1100 +0.0050 (+4.76%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 8, 2024 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 (%)
Apr 30, 2021 0.2300 0.2650 0.2300 0.2350 77,152 +0.01(+6.82%)
Apr 29, 2021 0.2500 0.2500 0.2150 0.2200 106,850 -0.04(-15.38%)
Apr 28, 2021 0.2600 0.2600 0.2500 0.2600 43,097 +0.01(+4.00%)
Apr 27, 2021 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Apr 26, 2021 0.2350 0.2500 0.2350 0.2500 33,500 +0.02(+8.70%)
Apr 23, 2021 0.2350 0.2400 0.2300 0.2300 8,000 +0.00(+0.00%)
Apr 21, 2021 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Apr 20, 2021 0.2450 0.2450 0.2450 0.2450 25,000 +0.01(+2.08%)
Apr 19, 2021 0.2600 0.2600 0.2350 0.2400 43,547 -0.02(-7.69%)
Apr 16, 2021 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-1.89%)
Apr 15, 2021 0.2300 0.2650 0.2200 0.2650 65,280 +0.02(+6.00%)
Apr 14, 2021 0.2500 0.2550 0.2500 0.2500 54,400 -0.02(-7.41%)
Apr 13, 2021 0.2700 0.2700 0.2700 0.2700 27,500 +0.00(+0.00%)
Apr 12, 2021 0.2600 0.2700 0.2600 0.2700 36,875 +0.01(+1.89%)
Apr 09, 2021 0.2750 0.2750 0.2650 0.2650 29,523 -0.01(-3.64%)
Apr 08, 2021 0.2750 0.2750 0.2750 444 +0.00(+0.00%)
Apr 07, 2021 0.2700 0.2750 0.2600 0.2750 512,500 +0.01(+3.77%)
Apr 06, 2021 0.2700 0.2700 0.2650 0.2650 78,500 +0.00(+0.00%)
Apr 05, 2021 0.2700 0.2700 0.2600 0.2650 95,779 +0.02(+8.16%)
Apr 01, 2021 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Mar 31, 2021 0.2600 0.2600 0.2550 0.2600 15,600 +0.00(+0.00%)
Mar 30, 2021 0.2500 0.2600 0.2500 0.2600 10,000 +0.01(+4.00%)
Mar 29, 2021 0.2650 0.2650 0.2250 0.2500 36,000 +0.01(+2.04%)
Mar 26, 2021 0.2500 0.2500 0.2400 0.2450 114,900 -0.02(-7.55%)
Mar 25, 2021 0.2500 0.2700 0.2500 0.2650 30,400 -0.01(-1.85%)
Mar 24, 2021 0.2700 0.2700 0.2700 0.2700 7,050 -0.01(-3.57%)
Mar 23, 2021 0.2700 0.2800 0.2500 0.2800 53,200 +0.01(+3.70%)
Mar 19, 2021 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Mar 18, 2021 0.2800 0.2800 0.2500 0.2800 218,478 -0.02(-6.67%)
Mar 17, 2021 0.3000 0.3000 0.3000 0.3000 1,882 +0.02(+9.09%)
Mar 16, 2021 0.2900 0.2900 0.2550 0.2750 36,640 -0.01(-5.17%)
Mar 15, 2021 0.2900 0.2950 0.2600 0.2900 151,905 +0.01(+5.45%)
Mar 12, 2021 0.2500 0.2900 0.2500 0.2750 49,850 +0.01(+1.85%)
Mar 11, 2021 0.2250 0.2700 0.2250 0.2700 84,364 +0.02(+8.00%)
Mar 10, 2021 0.2500 0.2500 0.2500 0.2500 25,500 -0.01(-3.85%)
Mar 09, 2021 0.2500 0.2700 0.2500 0.2600 14,879 -0.01(-3.70%)
Mar 08, 2021 0.2550 0.2850 0.2550 0.2700 120,496 +0.02(+8.00%)
Mar 05, 2021 0.2400 0.2500 0.1900 0.2500 306,403 +0.02(+8.70%)
Mar 04, 2021 0.2700 0.2700 0.2100 0.2300 436,247 -0.05(-19.30%)
Mar 03, 2021 0.3050 0.3050 0.2850 0.2850 38,747 -0.02(-5.00%)
Mar 02, 2021 0.3000 0.3000 0.2900 0.3000 47,000 +0.01(+3.45%)
Mar 01, 2021 0.2900 0.2900 0.2800 0.2900 85,904 -0.01(-1.69%)
Feb 26, 2021 0.3200 0.3200 0.2800 0.2950 159,481 -0.03(-7.81%)
Feb 25, 2021 0.3450 0.3500 0.3100 0.3200 79,050 -0.03(-8.57%)
Feb 24, 2021 0.2850 0.3750 0.2850 0.3500 763,917 +0.05(+18.64%)
Feb 23, 2021 0.3200 0.3200 0.2800 0.2950 153,850 +0.01(+1.72%)
Feb 22, 2021 0.2600 0.3100 0.2600 0.2900 844,710 +0.03(+13.73%)
Feb 19, 2021 0.2300 0.2600 0.2300 0.2550 342,556 +0.03(+13.33%)
Feb 18, 2021 0.2300 0.2300 0.2200 0.2250 131,550 -0.01(-2.17%)
Feb 17, 2021 0.2250 0.2300 0.2200 0.2300 208,000 +0.01(+4.55%)
Feb 16, 2021 0.2000 0.2200 0.2000 0.2200 202,443 +0.02(+10.00%)
Feb 12, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 11, 2021 0.2000 0.2000 0.2000 359 +0.00(+0.00%)
Feb 10, 2021 0.2000 0.2000 0.2000 0.2000 66,950 +0.01(+2.56%)
Feb 09, 2021 0.1900 0.1950 0.1900 0.1950 69,500 +0.00(+0.00%)
Feb 08, 2021 0.1900 0.2050 0.1900 0.1950 148,300 +0.01(+2.63%)
Feb 05, 2021 0.1950 0.1950 0.1900 0.1900 88,500 -0.01(-2.56%)
Feb 04, 2021 0.1950 0.1950 0.1950 0.1950 1,363 +0.00(+0.00%)
Feb 03, 2021 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Feb 02, 2021 0.2000 0.2000 0.1900 0.1900 43,000 -0.01(-2.56%)
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.