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, 2021 13.33 13.33 12.74 12.85 86,967 +0.17(+1.35%)
Mar 30, 2021 12.65 12.84 12.22 12.68 179,636 -0.02(-0.17%)
Mar 29, 2021 13.00 13.28 12.63 12.70 113,214 -0.28(-2.14%)
Mar 26, 2021 13.08 13.22 12.58 12.98 94,800 -0.09(-0.68%)
Mar 25, 2021 12.80 13.49 12.10 13.07 236,992 +0.14(+1.08%)
Mar 24, 2021 13.78 14.09 12.87 12.93 270,018 -0.82(-5.97%)
Mar 23, 2021 14.50 14.83 13.75 13.75 233,668 -0.84(-5.75%)
Mar 22, 2021 14.88 15.56 14.55 14.59 250,792 +0.32(+2.24%)
Mar 19, 2021 14.04 14.65 13.91 14.27 105,600 +0.34(+2.44%)
Mar 18, 2021 15.00 15.17 13.85 13.93 185,869 -1.01(-6.78%)
Mar 17, 2021 14.64 15.17 13.88 14.94 229,379 +0.10(+0.66%)
Mar 16, 2021 16.14 16.54 14.63 14.84 236,691 -0.76(-4.84%)
Mar 15, 2021 15.00 15.93 14.55 15.60 301,642 +1.05(+7.22%)
Mar 12, 2021 14.71 14.80 13.74 14.55 232,200 -0.54(-3.55%)
Mar 11, 2021 14.31 15.40 14.18 15.09 293,415 +0.99(+6.99%)
Mar 10, 2021 14.72 15.00 13.97 14.10 267,899 -0.57(-3.89%)
Mar 09, 2021 15.75 16.19 14.12 14.67 397,760 +0.08(+0.55%)
Mar 08, 2021 16.46 16.83 14.18 14.59 430,686 -1.11(-7.07%)
Mar 05, 2021 14.00 15.86 12.75 15.70 1,066,900 +1.47(+10.30%)
Mar 04, 2021 17.48 18.05 12.79 14.23 941,846 -3.19(-18.30%)
Mar 03, 2021 19.94 20.40 16.54 17.42 850,800 -2.47(-12.42%)
Mar 02, 2021 20.88 22.97 19.65 19.89 744,574 -3.01(-13.16%)
Mar 01, 2021 23.85 23.85 21.67 22.91 203,759 +0.73(+3.27%)
Feb 26, 2021 21.84 22.40 19.82 22.18 380,800 +0.83(+3.89%)
Feb 25, 2021 23.60 24.70 21.10 21.35 260,561 -2.33(-9.84%)
Feb 24, 2021 22.62 24.48 21.89 23.68 217,215 +1.39(+6.24%)
Feb 23, 2021 23.75 23.77 19.52 22.29 393,823 -1.88(-7.78%)
Feb 22, 2021 25.95 25.95 23.75 24.17 285,050 -1.43(-5.59%)
Feb 19, 2021 24.16 25.89 24.16 25.60 246,900 +1.67(+6.97%)
Feb 18, 2021 23.38 24.14 22.80 23.93 158,384 +0.26(+1.11%)
Feb 17, 2021 23.93 24.27 22.65 23.67 174,032 -0.66(-2.73%)
Feb 16, 2021 24.00 25.16 23.69 24.33 292,852 +0.64(+2.69%)
Feb 12, 2021 22.81 24.13 22.25 23.70 247,700 +0.51(+2.18%)
Feb 11, 2021 26.17 26.17 21.11 23.19 699,980 -2.03(-8.05%)
Feb 10, 2021 24.72 25.81 22.68 25.22 542,622 +0.86(+3.53%)
Feb 09, 2021 22.00 24.75 21.71 24.36 599,184 +2.54(+11.64%)
Feb 08, 2021 21.02 23.52 20.75 21.82 550,641 +1.39(+6.78%)
Feb 05, 2021 17.24 20.59 17.12 20.43 616,400 +3.53(+20.86%)
Feb 04, 2021 16.36 16.98 16.20 16.91 166,231 +0.78(+4.82%)
Feb 03, 2021 16.68 17.20 15.78 16.13 258,365 -0.22(-1.35%)
Feb 02, 2021 16.19 16.45 15.53 16.35 147,603 +0.37(+2.32%)
Feb 01, 2021 15.11 16.00 14.64 15.98 191,731 +1.28(+8.71%)
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%)
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.