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 (%)
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%)
Sep 01, 2020 2.000 2.000 1.895 1.900 10,615 +0.00(+0.00%)
Aug 31, 2020 1.886 1.928 1.880 1.900 8,927 +0.02(+1.06%)
Aug 28, 2020 1.880 1.880 1.875 1.880 10,200 -0.01(-0.53%)
Aug 27, 2020 1.810 1.890 1.798 1.890 19,722 +0.06(+3.28%)
Aug 26, 2020 1.793 1.910 1.793 1.830 52,096 -0.03(-1.61%)
Aug 25, 2020 1.905 1.910 1.860 1.860 11,599 -0.02(-1.19%)
Aug 24, 2020 1.836 1.892 1.836 1.882 25,072 +0.03(+1.75%)
Aug 21, 2020 1.748 1.850 1.690 1.850 7,200 +0.05(+2.78%)
Aug 20, 2020 1.714 1.875 1.714 1.800 42,715 +0.11(+6.58%)
Aug 19, 2020 1.675 1.730 1.664 1.689 10,038 +0.02(+1.14%)
Aug 18, 2020 1.610 1.680 1.610 1.670 23,655 +0.07(+4.50%)
Aug 17, 2020 1.598 1.598 1.598 1.598 759 -0.01(-0.57%)
Aug 14, 2020 1.539 1.607 1.535 1.607 20,800 -0.01(-0.88%)
Aug 13, 2020 1.546 1.650 1.542 1.621 70,224 +0.12(+7.67%)
Aug 12, 2020 1.407 1.506 1.400 1.506 12,525 +0.10(+6.81%)
Aug 11, 2020 1.425 1.470 1.410 1.410 9,600 -0.09(-6.00%)
Aug 10, 2020 1.520 1.570 1.470 1.500 19,300 -0.02(-1.32%)
Aug 07, 2020 1.506 1.520 1.506 1.520 6,700 +0.01(+0.33%)
Aug 06, 2020 1.573 1.573 1.515 1.515 2,237 -0.06(-3.50%)
Aug 05, 2020 1.501 1.580 1.485 1.570 3,586 +0.12(+8.65%)
Aug 04, 2020 1.370 1.448 1.370 1.445 16,950 +0.11(+8.56%)
Aug 03, 2020 1.331 1.331 1.331 35 +0.00(+0.00%)
Jul 29, 2020 1.331 1.331 1.331 0 +0.10(+8.21%)
Jul 28, 2020 1.230 1.230 1.230 1.230 3,005 -0.03(-2.38%)
Jul 27, 2020 1.290 1.290 1.260 1.260 5,830 -0.02(-1.95%)
Jul 24, 2020 1.320 1.320 1.271 1.285 6,000 -0.08(-5.56%)
Jul 23, 2020 1.362 1.362 1.361 1.361 1,470 -0.01(-1.05%)
Jul 22, 2020 1.420 1.420 1.360 1.375 3,604 -0.02(-1.68%)
Jul 21, 2020 1.350 1.440 1.350 1.399 37,971 +0.08(+5.95%)
Jul 20, 2020 1.250 1.320 1.250 1.320 6,300 +0.10(+8.20%)
Jul 17, 2020 1.230 1.230 1.220 1.220 3,100 -0.03(-2.40%)
Jul 16, 2020 1.250 1.250 1.218 1.250 3,800 +0.03(+2.88%)
Jul 15, 2020 1.200 1.227 1.182 1.215 10,938 +0.10(+8.76%)
Jul 14, 2020 1.080 1.117 1.050 1.117 21,064 +0.08(+7.52%)
Jul 13, 2020 1.039 1.039 1.039 1.039 200 +0.01(+1.31%)
Jul 10, 2020 1.032 1.034 1.025 1.026 9,700 -0.01(-1.38%)
Jul 09, 2020 1.005 1.040 1.000 1.040 24,150 +0.02(+1.95%)
Jul 08, 2020 1.056 1.080 0.9707 1.020 33,750 -0.03(-2.86%)
Jul 07, 2020 1.067 1.079 1.040 1.050 38,280 +0.03(+3.40%)
Jul 06, 2020 1.040 1.130 0.9610 1.016 54,150 +0.20(+24.82%)
Jul 02, 2020 0.8200 0.8300 0.8136 0.8136 2,600 +0.01(+0.67%)
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.