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 (%)
Apr 30, 2020 0.8200 0.8200 0.8200 0 -0.01(-1.68%)
Apr 29, 2020 0.7576 0.8340 0.7576 0.8340 9,505 +0.12(+16.81%)
Apr 28, 2020 0.7140 0.7140 0.7140 20 +0.00(+0.00%)
Apr 27, 2020 0.6230 0.7200 0.6230 0.7140 75,057 +0.03(+5.00%)
Apr 24, 2020 0.6800 0.6800 0.6800 0.6800 1,000 -0.00(-0.29%)
Apr 23, 2020 0.6820 0.6820 0.6820 10 +0.00(+0.00%)
Apr 22, 2020 0.6820 0.6820 0.6820 0.6820 2,000 +0.03(+3.90%)
Apr 21, 2020 0.7040 0.7116 0.6500 0.6564 9,699 -0.06(-8.29%)
Apr 17, 2020 0.7157 0.7157 0.7157 0 +0.06(+8.69%)
Apr 15, 2020 0.6585 0.6585 0.6585 0 -0.00(-0.68%)
Apr 14, 2020 0.6440 0.6860 0.6440 0.6630 31,280 +0.03(+4.87%)
Apr 13, 2020 0.6330 0.6330 0.6250 0.6322 2,790 +0.01(+2.05%)
Apr 09, 2020 0.6140 0.6550 0.6010 0.6195 22,700 +0.06(+10.45%)
Apr 08, 2020 0.5640 0.5640 0.5609 0.5609 3,000 +0.02(+3.87%)
Apr 07, 2020 0.5400 0.5480 0.5400 0.5400 10,625 +0.01(+1.89%)
Apr 06, 2020 0.5340 0.5340 0.5298 0.5300 96,712 -0.01(-2.02%)
Apr 03, 2020 0.5550 0.5550 0.5409 0.5409 6,000 +0.00(+0.35%)
Apr 02, 2020 0.5894 0.5894 0.5390 0.5390 5,716 -0.05(-8.55%)
Apr 01, 2020 0.5894 0.5894 0.5894 50 +0.00(+0.00%)
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%)
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.