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 (%)
Feb 28, 2020 1.170 1.173 1.130 1.160 16,300 -0.12(-9.38%)
Feb 27, 2020 1.143 1.280 1.130 1.280 29,000 +0.11(+9.50%)
Feb 26, 2020 1.200 1.200 1.169 1.169 2,327 -0.09(-7.22%)
Feb 25, 2020 1.275 1.295 1.259 1.260 12,840 +0.03(+2.44%)
Feb 24, 2020 1.210 1.230 1.210 1.230 29,800 -0.07(-5.38%)
Feb 20, 2020 1.300 1.300 1.300 0 -0.08(-5.76%)
Feb 19, 2020 1.260 1.379 1.260 1.379 19,225 +0.16(+13.07%)
Feb 14, 2020 1.220 1.220 1.220 0 -0.02(-1.39%)
Feb 13, 2020 1.225 1.237 1.225 1.237 3,000 +0.01(+0.59%)
Feb 12, 2020 1.260 1.260 1.230 1.230 11,000 +0.01(+0.82%)
Feb 11, 2020 1.220 1.220 1.220 1.220 11,191 +0.06(+5.17%)
Feb 10, 2020 1.143 1.160 1.120 1.160 3,300 +0.04(+3.57%)
Feb 07, 2020 1.120 1.120 1.120 1.120 3,700 -0.03(-2.61%)
Feb 05, 2020 1.150 1.150 1.150 0 +0.06(+5.50%)
Feb 04, 2020 1.125 1.145 1.090 1.090 176,202 -0.04(-3.54%)
Feb 03, 2020 1.120 1.130 1.120 1.130 3,800 -0.05(-4.24%)
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%)
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.