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

Acuityads Holdings (TSV: AT )

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 (%)
Jan 29, 2016 1.130 1.150 1.130 1.150 7,700 +0.00(+0.00%)
Jan 28, 2016 1.100 1.160 0.9700 1.150 79,600 +0.07(+6.48%)
Jan 27, 2016 1.030 1.080 1.030 1.080 6,200 +0.00(+0.00%)
Jan 26, 2016 1.090 1.100 1.080 1.080 56,700 +0.00(+0.00%)
Jan 25, 2016 1.050 1.100 1.050 1.080 32,000 +0.07(+6.93%)
Jan 22, 2016 1.040 1.050 1.000 1.010 13,800 +0.01(+1.00%)
Jan 21, 2016 1.050 1.050 0.9900 1.000 16,400 -0.02(-1.96%)
Jan 20, 2016 1.050 1.090 1.020 1.020 35,800 -0.03(-2.86%)
Jan 19, 2016 1.090 1.090 1.050 1.050 44,113 -0.02(-1.87%)
Jan 18, 2016 1.050 1.100 1.050 1.070 2,100 -0.01(-0.93%)
Jan 15, 2016 1.050 1.080 1.050 1.080 5,250 -0.02(-1.82%)
Jan 14, 2016 1.050 1.120 1.010 1.100 388,190 +0.10(+10.00%)
Jan 13, 2016 1.040 1.040 1.000 1.000 7,100 -0.05(-4.76%)
Jan 12, 2016 1.050 1.050 1.040 1.050 5,250 +0.01(+0.96%)
Jan 11, 2016 1.030 1.040 0.9800 1.040 19,600 +0.03(+2.97%)
Jan 08, 2016 1.030 1.030 0.9800 1.010 21,500 +0.01(+1.00%)
Jan 07, 2016 1.000 1.000 1.000 1.000 1,000 +0.02(+2.04%)
Jan 06, 2016 1.000 1.000 0.9800 0.9800 11,100 +0.02(+2.08%)
Jan 05, 2016 1.020 1.050 0.9500 0.9600 86,800 -0.06(-5.88%)
Jan 04, 2016 0.9500 1.030 0.9500 1.020 22,000 +0.08(+8.51%)
Dec 31, 2015 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Dec 30, 2015 0.9300 0.9400 0.9300 0.9400 1,300 +0.04(+4.44%)
Dec 29, 2015 0.9400 0.9400 0.8800 0.9000 3,500 -0.04(-4.26%)
Dec 24, 2015 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Dec 23, 2015 0.9400 0.9400 0.8800 0.9400 13,400 +0.00(+0.00%)
Dec 22, 2015 0.9400 0.9400 0.9400 0.9400 1,000 +0.00(+0.00%)
Dec 21, 2015 0.9400 0.9400 0.9100 0.9400 1,500 +0.03(+3.30%)
Dec 18, 2015 0.8800 0.9100 0.8800 0.9100 9,400 +0.04(+4.60%)
Dec 17, 2015 0.9100 0.9100 0.8700 0.8700 34,000 -0.01(-1.14%)
Dec 16, 2015 0.9200 0.9200 0.8800 0.8800 3,720 -0.04(-4.35%)
Dec 15, 2015 0.9200 0.9200 0.9200 0.9200 500 +0.00(+0.00%)
Dec 14, 2015 0.9200 0.9200 0.9200 0.9200 4,000 +0.02(+2.22%)
Dec 11, 2015 0.9000 0.9000 0.9000 0.9000 500 +0.02(+2.27%)
Dec 10, 2015 0.8600 0.9300 0.8600 0.8800 18,375 +0.01(+1.15%)
Dec 09, 2015 0.9300 0.9300 0.8700 0.8700 158,370 -0.02(-2.25%)
Dec 08, 2015 0.9400 0.9400 0.8900 0.8900 24,000 -0.02(-2.20%)
Dec 07, 2015 0.9100 0.9100 0.9100 0.9100 18,000 +0.01(+1.11%)
Dec 04, 2015 0.9000 0.9200 0.8700 0.9000 39,300 +0.01(+1.12%)
Dec 03, 2015 0.9200 0.9300 0.8900 0.8900 3,300 -0.02(-2.20%)
Dec 02, 2015 0.9300 0.9300 0.9100 0.9100 11,474 +0.00(+0.00%)
Dec 01, 2015 0.9500 0.9500 0.9100 0.9100 1,000 +0.03(+3.41%)
Nov 30, 2015 0.9500 0.9500 0.8800 0.8800 19,000 -0.06(-6.38%)
Nov 27, 2015 0.9400 0.9400 0.8900 0.9400 12,000 +0.03(+3.30%)
Nov 26, 2015 0.9400 0.9400 0.9100 0.9100 3,500 +0.00(+0.00%)
Nov 25, 2015 0.9400 0.9400 0.9100 0.9100 12,000 +0.02(+2.25%)
Nov 24, 2015 0.9400 0.9400 0.8900 0.8900 3,200 -0.04(-4.30%)
Nov 23, 2015 0.8500 0.9300 4,227 +0.01(+1.09%)
Nov 20, 2015 0.9500 0.9500 0.9200 0.9200 10,600 -0.01(-1.08%)
Nov 19, 2015 0.9500 0.9500 0.8600 0.9300 13,757 +0.03(+3.33%)
Nov 18, 2015 0.8300 1.000 0.8300 0.9000 72,267 +0.07(+8.43%)
Nov 17, 2015 0.8900 0.8900 0.8300 0.8300 3,000 -0.06(-6.74%)
Nov 16, 2015 0.8900 0.8900 0.8900 0.8900 500 +0.01(+1.14%)
Nov 13, 2015 0.8800 0.8800 0.8800 0.8800 1,000 +0.08(+10.00%)
Nov 12, 2015 0.8900 0.8900 0.8000 0.8000 0 -0.09(-10.11%)
Nov 11, 2015 0.8900 0.8900 0.8900 0.8900 1,000 +0.00(+0.00%)
Nov 10, 2015 0.8900 0.8900 0.8900 0.8900 1,045 +0.04(+4.71%)
Nov 09, 2015 0.8900 0.8900 0.8500 0.8500 1,500 +0.00(+0.00%)
Nov 06, 2015 0.8900 0.8900 0.8500 0.8500 1,000 -0.04(-4.49%)
Nov 05, 2015 0.8900 0.8900 0.8900 0.8900 1,000 +0.00(+0.00%)
Nov 04, 2015 0.8900 0.8900 0.8900 0.8900 1,000 +0.00(+0.00%)
Nov 03, 2015 0.8900 0.8900 0.8900 0.8900 1,000 +0.00(+0.00%)
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.