Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ackroo Inc (TSV: AKR )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, May 29, 2024 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 (%)
Jan 31, 2018 0.1150 0.1150 0.1050 0.1050 94,500 -0.01(-4.55%)
Jan 30, 2018 0.1150 0.0950 0.1100 995,400 +0.01(+4.76%)
Jan 29, 2018 0.1150 0.1150 0.1050 0.1050 132,014 -0.01(-8.70%)
Jan 26, 2018 0.1150 0.1200 0.1000 0.1150 327,750 +0.01(+4.55%)
Jan 25, 2018 0.1050 0.1200 0.1000 0.1100 1,712,400 +0.01(+10.00%)
Jan 24, 2018 0.1100 0.1100 0.1000 0.1000 431,000 -0.00(-4.76%)
Jan 23, 2018 0.1100 0.1100 0.1050 0.1050 323,561 -0.01(-8.70%)
Jan 22, 2018 0.0900 0.1150 0.0900 0.1150 2,634,700 +0.03(+35.29%)
Jan 19, 2018 0.0950 0.0950 0.0850 0.0850 51,000 -0.00(-5.56%)
Jan 18, 2018 0.0900 0.0950 0.0850 0.0900 87,000 +0.00(+0.00%)
Jan 17, 2018 0.0900 0.0900 0.0900 0.0900 186,300 -0.01(-5.26%)
Jan 16, 2018 0.1050 0.1100 0.0900 0.0950 341,100 -0.01(-9.52%)
Jan 15, 2018 0.1150 0.1150 0.0950 0.1050 707,499 -0.01(-8.70%)
Jan 12, 2018 0.1150 0.1200 0.1150 0.1150 137,250 -0.00(-4.17%)
Jan 11, 2018 0.1100 0.1250 0.1100 0.1200 635,600 +0.01(+9.09%)
Jan 10, 2018 0.1000 0.1100 0.1000 0.1100 1,011,450 +0.01(+4.76%)
Jan 09, 2018 0.1100 0.1100 0.1000 0.1050 310,175 -0.01(-4.55%)
Jan 08, 2018 0.1200 0.1200 0.1100 0.1100 46,025 +0.00(+0.00%)
Jan 05, 2018 0.1100 0.1100 0.1000 0.1100 147,833 +0.00(+0.00%)
Jan 04, 2018 0.1000 0.1100 0.1000 0.1100 82,841 +0.01(+10.00%)
Jan 03, 2018 0.0950 0.1000 0.0950 0.1000 299,800 +0.00(+0.00%)
Jan 02, 2018 0.1000 0.1000 0.0900 0.1000 68,000 +0.00(+0.00%)
Dec 29, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 28, 2017 0.1000 0.1000 0.1000 0.1000 168,500 +0.00(+0.00%)
Dec 27, 2017 0.1000 0.1100 0.1000 0.1000 122,760 +0.00(+0.00%)
Dec 22, 2017 0.1100 0.1100 0.1000 0.1000 427,500 -0.00(-4.76%)
Dec 21, 2017 0.1050 0.1050 0.1000 0.1050 165,500 +0.00(+0.00%)
Dec 20, 2017 0.1050 0.1100 0.1000 0.1050 114,500 -0.01(-4.55%)
Dec 19, 2017 0.1050 0.1150 0.1000 0.1100 253,500 -0.01(-4.35%)
Dec 18, 2017 0.1150 0.1150 0.1100 0.1150 52,039 +0.00(+0.00%)
Dec 15, 2017 0.1150 0.1150 0.1100 0.1150 188,000 +0.00(+0.00%)
Dec 14, 2017 0.1100 0.1150 0.1100 0.1150 378,500 +0.01(+4.55%)
Dec 13, 2017 0.1200 0.1200 0.1100 0.1100 106,515 -0.01(-8.33%)
Dec 12, 2017 0.1300 0.1300 0.1100 0.1200 365,174 +0.00(+0.00%)
Dec 11, 2017 0.1350 0.1350 0.1100 0.1200 305,200 -0.01(-7.69%)
Dec 08, 2017 0.1350 0.1400 0.1200 0.1300 494,333 -0.01(-3.70%)
Dec 07, 2017 0.1450 0.1550 0.1200 0.1350 2,316,251 -0.01(-10.00%)
Dec 06, 2017 0.1200 0.1550 0.1100 0.1500 3,550,988 +0.03(+30.43%)
Dec 05, 2017 0.1100 0.1200 0.1050 0.1150 668,030 +0.01(+4.55%)
Dec 04, 2017 0.0900 0.1150 0.0850 0.1100 1,154,620 +0.02(+29.41%)
Dec 01, 2017 0.0800 0.0900 0.0800 0.0850 646,500 +0.01(+13.33%)
Nov 30, 2017 0.0650 0.0750 0.0650 0.0750 97,600 +0.01(+15.38%)
Nov 29, 2017 0.0800 0.0800 0.0650 0.0650 272,100 -0.01(-18.75%)
Nov 28, 2017 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
Nov 27, 2017 0.0700 0.0800 0.0700 0.0800 132,500 +0.00(+0.00%)
Nov 24, 2017 0.0750 0.0800 0.0750 0.0800 53,300 +0.00(+0.00%)
Nov 23, 2017 0.0800 0.0800 0.0750 0.0800 40,960 -0.01(-5.88%)
Nov 22, 2017 0.0850 0.0850 0.0850 0.0850 292,000 +0.01(+6.25%)
Nov 21, 2017 0.0750 0.0800 0.0700 0.0800 169,000 +0.01(+14.29%)
Nov 20, 2017 0.0800 0.0800 0.0700 0.0700 201,600 -0.01(-12.50%)
Nov 17, 2017 0.0900 0.0900 0.0800 0.0800 232,600 +0.00(+0.00%)
Nov 16, 2017 0.0800 0.0850 0.0800 0.0800 950,100 +0.00(+0.00%)
Nov 15, 2017 0.0650 0.0900 0.0650 0.0800 3,045,790 +0.02(+33.33%)
Nov 14, 2017 0.0600 0.0600 0.0600 0.0600 125,000 +0.00(+0.00%)
Nov 08, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 06, 2017 0.0600 0.0600 0.0600 250 -0.01(-7.69%)
Nov 03, 2017 0.0600 0.0650 0.0600 0.0650 62,538 +0.01(+18.18%)
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.