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, 2019 0.8925 0.9200 0.8800 0.9200 38,000 +0.02(+2.05%)
Sep 27, 2019 0.9000 0.9100 0.8863 0.9015 13,600 -0.01(-1.63%)
Sep 26, 2019 0.9510 0.9510 0.9019 0.9164 2,650 -0.03(-2.82%)
Sep 23, 2019 0.9430 0.9430 0.9430 0 -0.02(-1.98%)
Sep 20, 2019 0.9499 0.9927 0.9468 0.9620 219,600 +0.01(+1.05%)
Sep 19, 2019 0.9750 0.9918 0.9480 0.9520 124,500 -0.06(-6.21%)
Sep 18, 2019 1.042 1.042 1.014 1.015 43,100 +0.00(+0.50%)
Sep 17, 2019 1.009 1.016 1.009 1.010 7,000 +0.03(+3.06%)
Sep 16, 2019 0.9790 0.9800 0.9790 0.9800 2,000 -0.02(-2.16%)
Sep 13, 2019 1.068 1.068 1.002 1.002 5,000 -0.06(-5.81%)
Sep 12, 2019 1.063 1.070 1.063 1.063 2,200 -0.01(-1.08%)
Sep 11, 2019 1.075 1.075 1.075 1.075 230 -0.03(-2.27%)
Sep 09, 2019 1.100 1.100 1.100 0 +0.01(+0.50%)
Sep 06, 2019 1.094 1.097 1.094 1.095 34,000 +0.08(+7.43%)
Sep 05, 2019 0.9866 1.028 0.9863 1.019 59,150 +0.06(+6.57%)
Sep 04, 2019 0.9394 0.9560 0.9394 0.9560 12,000 -0.03(-3.24%)
Sep 03, 2019 0.9752 0.9880 0.9752 0.9880 4,430 -0.00(-0.30%)
Aug 30, 2019 0.9910 0.9910 0.9910 0.9910 600 +0.06(+6.90%)
Aug 29, 2019 0.9194 0.9270 0.9194 0.9270 3,000 +0.08(+9.70%)
Aug 28, 2019 0.8820 0.8850 0.8450 0.8450 11,750 -0.04(-4.20%)
Aug 27, 2019 0.9177 0.9177 0.8810 0.8820 700 -0.05(-5.21%)
Aug 26, 2019 0.9400 0.9400 0.9305 0.9305 1,635 -0.01(-0.53%)
Aug 23, 2019 0.9440 0.9440 0.9350 0.9355 10,000 -0.04(-4.54%)
Aug 22, 2019 0.9800 0.9800 0.9800 0.9800 1,500 -0.06(-5.49%)
Aug 20, 2019 1.037 1.037 1.037 0 -0.02(-2.01%)
Aug 19, 2019 1.002 1.058 0.9800 1.058 3,950 +0.12(+12.79%)
Aug 16, 2019 0.9222 0.9700 0.9222 0.9382 5,100 -0.04(-4.36%)
Aug 15, 2019 0.9500 1.050 0.9500 0.9810 83,645 +0.11(+12.85%)
Aug 14, 2019 0.8900 0.8900 0.8500 0.8693 12,100 -0.01(-1.22%)
Aug 13, 2019 0.8800 0.8800 0.8800 0.8800 550 -0.05(-5.38%)
Aug 12, 2019 0.9300 0.9300 0.9300 0.9300 100 -0.03(-3.58%)
Aug 09, 2019 0.9500 0.9645 0.9250 0.9645 3,400 -0.02(-2.02%)
Aug 08, 2019 1.017 1.017 0.9844 0.9844 7,700 -0.03(-2.68%)
Aug 07, 2019 1.036 1.036 1.000 1.012 21,100 -0.05(-4.58%)
Aug 06, 2019 1.060 1.060 1.060 1.060 5,000 +0.03(+2.91%)
Aug 02, 2019 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 01, 2019 0.9900 1.053 0.9900 1.030 6,500 -0.12(-10.43%)
Jul 31, 2019 1.150 1.150 1.150 1.150 500 -0.00(-0.19%)
Jul 30, 2019 1.152 1.152 1.152 1.152 2,000 -0.03(-2.36%)
Jul 29, 2019 1.180 1.180 1.180 1.180 3,900 +0.00(+0.00%)
Jul 26, 2019 1.192 1.222 1.160 1.180 12,600 +0.00(+0.14%)
Jul 25, 2019 1.140 1.210 1.120 1.178 80,150 +0.08(+7.13%)
Jul 24, 2019 1.050 1.100 1.050 1.100 29,040 +0.00(+0.00%)
Jul 23, 2019 1.087 1.105 1.075 1.100 25,600 +0.01(+0.92%)
Jul 22, 2019 1.093 1.107 1.080 1.090 38,600 +0.07(+6.86%)
Jul 19, 2019 1.035 1.035 0.9936 1.020 17,500 -0.07(-6.42%)
Jul 18, 2019 1.090 1.090 1.090 1.090 100 -0.09(-7.96%)
Jul 17, 2019 1.184 1.184 1.184 1.184 2,500 -0.02(-1.31%)
Jul 15, 2019 1.200 1.200 1.200 0 +0.08(+7.14%)
Jul 11, 2019 1.120 1.120 1.120 0 -0.05(-4.17%)
Jul 10, 2019 1.169 1.169 1.169 1.169 2,000 +0.05(+4.82%)
Jul 09, 2019 1.115 1.115 1.115 1.115 115 -0.02(-2.19%)
Jul 08, 2019 1.193 1.193 1.140 1.140 651 -0.08(-6.25%)
Jul 05, 2019 1.220 1.220 1.216 1.216 6,300 +0.03(+2.18%)
Jul 03, 2019 1.190 1.190 1.190 1.190 2,000 +0.00(+0.00%)
Jul 02, 2019 1.250 1.250 1.190 1.190 8,951 +0.01(+0.85%)
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.