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 (%)
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%)
Nov 02, 2020 3.450 3.615 3.430 3.454 16,891 +0.05(+1.60%)
Oct 30, 2020 3.400 3.436 3.307 3.400 6,200 -0.01(-0.29%)
Oct 29, 2020 3.506 3.520 3.410 3.410 7,922 -0.08(-2.29%)
Oct 28, 2020 3.500 3.610 3.464 3.490 318,809 -0.25(-6.77%)
Oct 27, 2020 3.515 3.750 3.515 3.744 223,782 +0.28(+8.20%)
Oct 26, 2020 3.700 3.700 3.380 3.460 198,657 -0.09(-2.54%)
Oct 23, 2020 3.350 3.560 3.330 3.550 17,800 +0.22(+6.76%)
Oct 22, 2020 3.310 3.330 3.290 3.325 6,025 +0.03(+0.77%)
Oct 21, 2020 3.200 3.350 3.200 3.300 12,006 +0.10(+3.09%)
Oct 20, 2020 3.100 3.210 3.100 3.201 15,170 +0.09(+2.76%)
Oct 19, 2020 3.170 3.200 3.115 3.115 38,554 +0.02(+0.48%)
Oct 16, 2020 3.070 3.190 3.070 3.100 3,100 -0.00(-0.04%)
Oct 15, 2020 3.236 3.251 3.100 3.101 9,376 -0.17(-5.16%)
Oct 14, 2020 3.609 3.609 3.240 3.270 63,291 -0.22(-6.25%)
Oct 13, 2020 3.459 3.540 3.242 3.488 65,102 +0.17(+5.06%)
Oct 12, 2020 3.200 3.440 3.200 3.320 48,228 +0.22(+7.10%)
Oct 09, 2020 3.198 3.205 3.090 3.100 26,800 -0.03(-0.96%)
Oct 08, 2020 3.090 3.160 3.061 3.130 4,743 +0.14(+4.68%)
Oct 07, 2020 2.820 3.168 2.820 2.990 31,825 +0.23(+8.31%)
Oct 06, 2020 2.805 2.805 2.759 2.760 10,200 +0.00(+0.02%)
Oct 05, 2020 2.840 2.860 2.760 2.760 15,207 -0.01(-0.25%)
Oct 02, 2020 3.040 3.040 2.670 2.767 13,100 -0.05(-1.88%)
Oct 01, 2020 2.699 2.932 2.699 2.820 20,810 +0.13(+4.83%)
Sep 30, 2020 2.580 2.754 2.580 2.690 10,808 -0.01(-0.37%)
Sep 29, 2020 2.530 2.760 2.530 2.700 7,680 +0.17(+6.72%)
Sep 28, 2020 2.493 2.557 2.480 2.530 13,434 +0.05(+2.02%)
Sep 25, 2020 2.500 2.500 2.441 2.480 3,400 -0.03(-1.32%)
Sep 24, 2020 2.458 2.559 2.458 2.513 3,200 +0.03(+1.34%)
Sep 23, 2020 2.470 2.537 2.467 2.480 69,812 -0.09(-3.50%)
Sep 22, 2020 2.608 2.621 2.555 2.570 41,738 -0.03(-1.15%)
Sep 21, 2020 2.570 2.677 2.524 2.600 41,575 -0.15(-5.28%)
Sep 18, 2020 2.793 2.793 2.736 2.745 5,000 -0.01(-0.23%)
Sep 17, 2020 2.640 2.818 2.614 2.751 32,694 +0.11(+4.22%)
Sep 16, 2020 2.810 2.879 2.639 2.640 106,091 -0.03(-1.31%)
Sep 15, 2020 2.530 2.686 2.530 2.675 46,951 +0.13(+5.31%)
Sep 14, 2020 2.310 2.655 2.310 2.540 133,583 +0.18(+7.61%)
Sep 11, 2020 2.148 2.360 2.148 2.360 151,900 +0.22(+10.34%)
Sep 10, 2020 1.920 2.158 1.920 2.139 93,977 +0.22(+11.41%)
Sep 09, 2020 1.840 1.920 1.840 1.920 14,001 +0.06(+3.40%)
Sep 08, 2020 1.860 1.860 1.845 1.857 33,303 -0.05(-2.78%)
Sep 04, 2020 1.864 1.910 1.790 1.910 65,300 +0.00(+0.00%)
Sep 03, 2020 1.949 2.001 1.890 1.910 49,665 -0.04(-2.14%)
Sep 02, 2020 1.881 1.952 1.881 1.952 25,757 +0.05(+2.72%)
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.