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 (%)
Dec 28, 2017 1.299 1.299 1.299 0 -0.00(-0.05%)
Dec 21, 2017 1.300 1.300 1.300 0 +0.19(+17.55%)
Dec 12, 2017 1.106 1.106 1.106 0 -0.03(-2.97%)
Dec 08, 2017 1.140 1.140 1.140 0 -0.01(-0.44%)
Dec 06, 2017 1.145 1.145 1.145 0 -0.01(-0.78%)
Nov 30, 2017 1.154 1.154 1.154 20 -0.04(-3.25%)
Nov 29, 2017 1.192 1.192 1.192 1.192 820 -0.03(-2.18%)
Nov 27, 2017 1.219 1.219 1.219 0 -0.08(-6.23%)
Nov 22, 2017 1.300 1.300 1.300 0 +0.01(+0.44%)
Nov 21, 2017 1.294 1.294 1.294 1.294 2,500 -0.05(-3.41%)
Nov 17, 2017 1.340 1.340 1.340 60 +0.24(+21.49%)
Nov 14, 2017 1.103 1.103 1.103 0 -0.15(-11.69%)
Nov 09, 2017 1.249 1.249 1.249 0 -0.14(-10.14%)
Nov 02, 2017 1.390 1.390 1.390 0 -0.03(-2.11%)
Oct 31, 2017 1.420 1.420 1.420 0 -0.13(-8.48%)
Oct 26, 2017 1.552 1.552 1.552 0 -0.01(-0.90%)
Oct 25, 2017 1.566 1.566 1.558 1.566 2,000 -0.06(-3.95%)
Oct 24, 2017 1.650 1.650 1.620 1.630 1,617 -0.02(-1.33%)
Oct 23, 2017 1.652 1.652 1.652 1.652 300 -0.01(-0.48%)
Oct 20, 2017 1.687 1.687 1.660 1.660 2,000 -0.02(-1.19%)
Oct 19, 2017 1.680 1.680 1.680 1.680 1,000 -0.14(-7.93%)
Oct 17, 2017 1.825 1.825 1.825 0 -0.05(-2.50%)
Oct 16, 2017 1.864 1.871 1.864 1.871 3,200 -0.00(-0.19%)
Oct 13, 2017 1.875 1.875 1.875 1.875 200 +0.03(+1.80%)
Oct 12, 2017 1.850 1.850 1.842 1.842 2,300 +0.01(+0.64%)
Oct 10, 2017 1.830 1.830 1.830 0 +0.16(+9.58%)
Sep 28, 2017 1.670 1.670 1.670 0 +0.02(+1.25%)
Sep 27, 2017 1.660 1.660 1.642 1.649 13,800 -0.06(-3.43%)
Sep 20, 2017 1.708 1.708 1.708 0 +0.04(+2.28%)
Sep 19, 2017 1.609 1.670 1.609 1.670 58,300 +0.15(+10.17%)
Sep 18, 2017 1.465 1.516 1.465 1.516 10,600 +0.02(+1.64%)
Sep 15, 2017 1.520 1.520 1.492 1.492 631 -0.02(-1.26%)
Sep 14, 2017 1.448 1.511 1.448 1.511 9,500 -0.26(-14.59%)
Sep 13, 2017 1.812 1.812 1.769 1.769 2,650 +0.02(+1.36%)
Sep 12, 2017 1.745 1.745 1.745 1.745 1,500 +0.05(+3.25%)
Sep 11, 2017 2.068 2.068 1.675 1.690 244,160 -1.25(-42.52%)
Sep 06, 2017 2.940 2.940 2.940 0 -0.11(-3.61%)
Aug 16, 2017 3.050 3.050 3.050 0 +0.07(+2.49%)
Aug 15, 2017 2.976 2.976 2.976 2.976 500 -0.22(-7.01%)
Aug 10, 2017 3.200 3.200 3.200 0 -0.45(-12.26%)
Aug 02, 2017 3.647 3.647 3.647 0 +0.14(+3.98%)
Aug 01, 2017 3.512 3.512 3.508 3.508 3,000 +0.13(+3.86%)
Jul 27, 2017 3.377 3.377 3.377 0 +0.06(+1.76%)
Jul 21, 2017 3.319 3.319 3.319 0 +0.20(+6.38%)
Jul 18, 2017 3.120 3.120 3.120 0 +0.10(+3.31%)
Jul 17, 2017 3.020 3.020 3.020 3.020 2,419 -0.00(-0.07%)
Jul 13, 2017 3.022 3.022 3.022 0 +0.00(+0.09%)
Jul 12, 2017 3.019 3.019 3.019 3.019 400 -0.21(-6.43%)
Jul 03, 2017 3.227 3.227 3.227 3.227 0 +0.00(+0.00%)
Jun 21, 2017 3.227 3.227 3.227 0 -0.27(-7.75%)
Jun 05, 2017 3.498 3.498 3.498 0 -0.02(-0.57%)
May 31, 2017 3.518 3.518 3.518 0 +0.47(+15.36%)
May 25, 2017 3.050 3.050 3.050 0 +0.00(+0.10%)
May 19, 2017 3.046 3.046 3.046 0 +0.01(+0.25%)
May 18, 2017 3.039 3.039 3.039 3.039 5,000 +0.02(+0.59%)
May 17, 2017 3.047 3.047 3.014 3.021 12,500 +0.10(+3.55%)
May 11, 2017 2.917 2.917 2.917 0 -0.13(-4.27%)
May 09, 2017 3.047 3.047 3.047 0 -0.02(-0.71%)
May 08, 2017 2.920 3.069 2.920 3.069 10,450 +0.17(+5.81%)
May 04, 2017 2.901 2.901 2.901 0 -0.15(-4.90%)
May 02, 2017 3.050 3.050 3.050 0 -0.06(-1.83%)
May 01, 2017 3.000 3.107 3.000 3.107 4,121 +0.12(+3.88%)
Apr 28, 2017 2.916 2.991 2.916 2.991 600 +0.10(+3.38%)
Apr 27, 2017 2.895 2.895 2.893 2.893 300 -0.10(-3.50%)
Apr 26, 2017 2.993 2.998 2.982 2.998 9,100 -0.02(-0.64%)
Apr 25, 2017 3.017 3.017 3.017 3.017 600 -0.13(-4.08%)
Apr 21, 2017 3.146 3.146 3.146 0 -0.01(-0.45%)
Apr 20, 2017 3.130 3.167 3.080 3.160 7,100 -0.35(-9.91%)
Apr 10, 2017 3.508 3.508 3.508 0 -0.00(-0.11%)
Apr 07, 2017 3.512 3.512 3.512 3.512 500 +0.06(+1.79%)
Apr 06, 2017 3.432 3.462 3.432 3.450 6,540 -0.11(-3.09%)
Apr 04, 2017 3.560 3.560 3.560 0 +0.01(+0.23%)
Apr 03, 2017 3.590 3.590 3.540 3.552 18,950 +0.01(+0.34%)
Mar 31, 2017 3.548 3.548 3.540 3.540 2,798 +0.04(+1.15%)
Mar 30, 2017 3.490 3.500 3.490 3.500 5,079 +0.01(+0.28%)
Mar 23, 2017 3.490 3.490 3.490 0 -0.40(-10.18%)
Mar 20, 2017 3.886 3.886 3.886 0 -0.07(-1.82%)
Mar 17, 2017 3.820 4.016 3.820 3.958 1,395 +0.13(+3.33%)
Mar 16, 2017 3.716 3.830 3.716 3.830 550 +0.17(+4.50%)
Mar 15, 2017 3.467 3.665 3.467 3.665 14,160 +0.34(+10.19%)
Mar 13, 2017 3.326 3.326 3.326 0 +0.34(+11.24%)
Mar 10, 2017 2.990 2.990 2.990 2.990 1,000 +0.28(+10.32%)
Mar 09, 2017 2.687 2.710 2.687 2.710 7,052 -0.02(-0.72%)
Mar 08, 2017 2.672 2.730 2.672 2.730 2,000 +0.05(+1.87%)
Mar 07, 2017 2.660 2.680 2.660 2.680 2,700 +0.00(+0.14%)
Mar 06, 2017 2.676 2.676 2.675 2.676 300 -0.03(-1.03%)
Mar 03, 2017 2.704 2.704 2.704 2.704 1,000 -0.03(-0.95%)
Mar 02, 2017 2.706 2.730 2.704 2.730 5,000 +0.02(+0.74%)
Mar 01, 2017 2.778 2.778 2.710 2.710 2,000 -0.09(-3.08%)
Feb 28, 2017 2.796 2.796 2.796 2.796 1,000 +0.04(+1.58%)
Feb 24, 2017 2.753 2.753 2.753 0 -0.01(-0.41%)
Feb 23, 2017 2.827 2.827 2.764 2.764 13,720 +0.20(+7.97%)
Feb 14, 2017 2.560 2.560 2.560 0 -0.12(-4.56%)
Feb 13, 2017 2.682 2.682 2.682 2.682 3,100 +0.07(+2.50%)
Feb 10, 2017 2.617 2.617 2.617 2.617 2,500 +0.02(+0.63%)
Feb 09, 2017 2.678 2.692 2.600 2.600 18,870 -0.14(-5.09%)
Feb 08, 2017 2.791 2.791 2.740 2.740 1,870 -0.06(-2.00%)
Feb 07, 2017 2.803 2.803 2.796 2.796 5,220 -0.00(-0.14%)
Feb 03, 2017 2.800 2.800 2.800 0 +0.03(+1.16%)
Feb 02, 2017 2.800 2.800 2.768 2.768 8,000 -0.00(-0.03%)
Feb 01, 2017 2.870 2.870 2.769 2.769 41,885 -0.16(-5.40%)
Jan 31, 2017 2.919 2.927 2.919 2.927 2,500 -0.00(-0.16%)
Jan 30, 2017 3.012 3.012 2.850 2.932 49,025 -0.11(-3.66%)
Jan 27, 2017 3.015 3.043 3.013 3.043 29,840 +0.06(+1.99%)
Jan 26, 2017 2.967 2.984 2.941 2.984 11,700 +0.04(+1.49%)
Jan 25, 2017 2.903 3.070 2.888 2.940 76,238 +0.17(+5.95%)
Jan 24, 2017 2.685 2.775 2.685 2.775 12,520 +0.17(+6.56%)
Jan 23, 2017 2.569 2.604 2.569 2.604 9,200 +0.01(+0.35%)
Jan 20, 2017 2.568 2.600 2.543 2.595 12,410 -0.01(-0.56%)
Jan 19, 2017 2.631 2.754 2.591 2.610 106,240 -0.08(-2.98%)
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.