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 (%)
Mar 31, 2020 0.5871 0.5894 0.5871 0.5894 5,860 +0.03(+5.25%)
Mar 30, 2020 0.5400 0.5600 0.5350 0.5600 20,100 -0.00(-0.50%)
Mar 27, 2020 0.5440 0.5628 0.5191 0.5628 1,400 -0.02(-3.05%)
Mar 26, 2020 0.6100 0.6100 0.5725 0.5805 4,100 -0.01(-1.51%)
Mar 25, 2020 0.5834 0.6200 0.5570 0.5894 21,594 +0.05(+8.75%)
Mar 24, 2020 0.5330 0.5860 0.5330 0.5420 1,745 -0.01(-1.99%)
Mar 23, 2020 0.5500 0.5530 0.5258 0.5530 6,000 -0.11(-16.21%)
Mar 20, 2020 0.6800 0.6800 0.6564 0.6600 11,500 -0.01(-0.99%)
Mar 19, 2020 0.6100 0.6666 0.6100 0.6666 200 +0.05(+7.60%)
Mar 18, 2020 0.6452 0.6452 0.6195 0.6195 31,000 -0.12(-15.77%)
Mar 17, 2020 0.6542 0.7355 0.6399 0.7355 5,100 +0.07(+11.14%)
Mar 16, 2020 0.6545 0.7331 0.6545 0.6618 9,302 -0.13(-16.71%)
Mar 13, 2020 0.8660 0.8660 0.6910 0.7946 18,300 +0.03(+3.46%)
Mar 12, 2020 0.6731 0.7789 0.6400 0.7680 12,820 -0.08(-9.79%)
Mar 11, 2020 0.8835 0.8856 0.8496 0.8513 4,320 -0.05(-5.41%)
Mar 10, 2020 0.9500 0.9500 0.8900 0.9000 14,530 -0.01(-1.10%)
Mar 09, 2020 0.8800 0.9533 0.8800 0.9100 6,803 -0.15(-14.15%)
Mar 06, 2020 1.070 1.070 1.060 1.060 87,800 -0.07(-6.45%)
Mar 05, 2020 1.110 1.133 1.090 1.133 37,400 -0.05(-3.97%)
Mar 04, 2020 1.180 1.180 1.100 1.180 104,700 +0.01(+0.92%)
Mar 03, 2020 1.260 1.290 1.169 1.169 20,690 -0.10(-7.93%)
Mar 02, 2020 1.226 1.270 1.225 1.270 30,400 +0.11(+9.48%)
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%)
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%)
Nov 04, 2019 1.060 1.080 0.9492 0.9492 67,585 -0.05(-4.79%)
Oct 31, 2019 0.9970 0.9970 0.9970 0 +0.04(+4.51%)
Oct 30, 2019 0.9590 0.9590 0.9540 0.9540 20,100 +0.02(+1.92%)
Oct 28, 2019 0.9360 0.9360 0.9360 0 -0.00(-0.53%)
Oct 25, 2019 0.9410 0.9410 0.9410 0.9410 100 +0.06(+6.93%)
Oct 24, 2019 0.8800 0.8800 0.8800 0.8800 240 -0.02(-2.22%)
Oct 22, 2019 0.9000 0.9000 0.9000 0 -0.09(-8.77%)
Oct 18, 2019 0.9865 0.9865 0.9865 0 -0.00(-0.29%)
Oct 17, 2019 0.9894 0.9894 0.9894 40 +0.00(+0.00%)
Oct 16, 2019 0.9894 0.9894 0.9894 0.9894 1,000 -0.04(-3.94%)
Oct 15, 2019 1.030 1.030 1.030 1.030 20,000 +0.01(+0.85%)
Oct 11, 2019 1.021 1.021 1.021 0 +0.07(+7.55%)
Oct 07, 2019 0.9496 0.9496 0.9496 0 +0.03(+2.97%)
Oct 04, 2019 0.9222 0.9222 0.9222 0.9222 1,000 +0.06(+7.20%)
Oct 02, 2019 0.8603 0.8603 0.8603 0 +0.01(+1.21%)
Oct 01, 2019 0.8500 0.8500 0.8500 0.8500 200 -0.07(-7.61%)
Sep 30, 2019 0.8925 0.9200 0.8800 0.9200 38,000 +0.02(+2.05%)
Sep 27, 2019 0.9000 0.9100 0.8863 0.9015 13,600 -0.01(-1.63%)
Sep 26, 2019 0.9510 0.9510 0.9019 0.9164 2,650 -0.03(-2.82%)
Sep 23, 2019 0.9430 0.9430 0.9430 0 -0.02(-1.98%)
Sep 20, 2019 0.9499 0.9927 0.9468 0.9620 219,600 +0.01(+1.05%)
Sep 19, 2019 0.9750 0.9918 0.9480 0.9520 124,500 -0.06(-6.21%)
Sep 18, 2019 1.042 1.042 1.014 1.015 43,100 +0.00(+0.50%)
Sep 17, 2019 1.009 1.016 1.009 1.010 7,000 +0.03(+3.06%)
Sep 16, 2019 0.9790 0.9800 0.9790 0.9800 2,000 -0.02(-2.16%)
Sep 13, 2019 1.068 1.068 1.002 1.002 5,000 -0.06(-5.81%)
Sep 12, 2019 1.063 1.070 1.063 1.063 2,200 -0.01(-1.08%)
Sep 11, 2019 1.075 1.075 1.075 1.075 230 -0.03(-2.27%)
Sep 09, 2019 1.100 1.100 1.100 0 +0.01(+0.50%)
Sep 06, 2019 1.094 1.097 1.094 1.095 34,000 +0.08(+7.43%)
Sep 05, 2019 0.9866 1.028 0.9863 1.019 59,150 +0.06(+6.57%)
Sep 04, 2019 0.9394 0.9560 0.9394 0.9560 12,000 -0.03(-3.24%)
Sep 03, 2019 0.9752 0.9880 0.9752 0.9880 4,430 -0.00(-0.30%)
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%)
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.