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 (%)
Nov 30, 2016 2.500 2.500 2.450 2.490 17,400 -0.01(-0.40%)
Nov 29, 2016 2.500 2.530 2.460 2.500 38,300 +0.00(+0.00%)
Nov 28, 2016 2.390 2.500 2.300 2.500 68,000 +0.17(+7.30%)
Nov 25, 2016 2.290 2.330 2.250 2.330 19,085 +0.05(+2.19%)
Nov 24, 2016 2.250 2.290 2.200 2.280 18,750 -0.01(-0.44%)
Nov 23, 2016 2.100 2.290 2.100 2.290 77,100 +0.19(+9.05%)
Nov 22, 2016 2.210 2.210 1.900 2.100 72,850 -0.10(-4.55%)
Nov 21, 2016 2.200 2.210 2.160 2.200 39,542 +0.00(+0.00%)
Nov 18, 2016 2.370 2.400 2.000 2.200 1,045,698 -0.15(-6.38%)
Nov 17, 2016 2.390 2.390 2.300 2.350 27,624 +0.05(+2.17%)
Nov 16, 2016 2.280 2.350 2.200 2.300 34,470 +0.10(+4.55%)
Nov 15, 2016 2.140 2.300 2.140 2.200 26,073 +0.15(+7.32%)
Nov 14, 2016 2.040 2.060 2.000 2.050 19,050 +0.01(+0.49%)
Nov 11, 2016 2.000 2.040 1.970 2.040 6,000 +0.04(+2.00%)
Nov 10, 2016 2.000 2.050 1.950 2.000 13,049 +0.00(+0.00%)
Nov 09, 2016 2.000 2.080 2.000 2.000 34,160 +0.01(+0.50%)
Nov 08, 2016 1.950 2.000 1.880 1.990 12,250 +0.05(+2.58%)
Nov 07, 2016 1.990 2.000 1.940 1.940 11,500 +0.01(+0.52%)
Nov 04, 2016 2.000 2.000 1.930 1.930 3,700 -0.07(-3.50%)
Nov 03, 2016 2.090 2.090 1.950 2.000 30,500 -0.10(-4.76%)
Nov 02, 2016 1.970 2.100 1.960 2.100 23,900 +0.15(+7.69%)
Nov 01, 2016 1.920 1.950 1.850 1.950 51,780 +0.00(+0.00%)
Oct 31, 2016 1.950 1.950 1.940 1.950 2,073 +0.00(+0.00%)
Oct 28, 2016 1.920 1.950 1.920 1.950 16,800 +0.03(+1.56%)
Oct 27, 2016 2.000 2.000 1.920 1.920 11,975 -0.08(-4.00%)
Oct 26, 2016 2.050 2.090 1.950 2.000 40,900 +0.00(+0.00%)
Oct 25, 2016 2.070 2.080 1.940 2.000 76,502 -0.08(-3.85%)
Oct 24, 2016 2.190 2.190 2.070 2.080 39,988 -0.16(-7.14%)
Oct 21, 2016 2.230 2.240 2.220 2.240 17,000 +0.04(+1.82%)
Oct 20, 2016 2.240 2.240 2.170 2.200 34,061 -0.01(-0.45%)
Oct 19, 2016 2.300 2.570 2.210 2.210 143,070 -0.08(-3.49%)
Oct 18, 2016 2.060 2.350 2.060 2.290 80,099 +0.29(+14.50%)
Oct 17, 2016 1.900 2.040 1.900 2.000 43,250 +0.08(+4.17%)
Oct 14, 2016 1.890 1.930 1.880 1.920 41,155 +0.05(+2.67%)
Oct 13, 2016 1.870 1.870 1.870 1.870 9,116 +0.02(+1.08%)
Oct 12, 2016 1.850 1.870 1.850 1.850 11,500 +0.05(+2.78%)
Oct 11, 2016 1.840 1.840 1.800 1.800 1,550 -0.01(-0.55%)
Oct 07, 2016 1.810 1.810 1.810 0 +0.03(+1.69%)
Oct 06, 2016 1.800 1.800 1.730 1.780 14,000 -0.01(-0.56%)
Oct 05, 2016 1.820 1.820 1.790 1.790 7,500 -0.01(-0.56%)
Oct 04, 2016 1.690 1.800 1.680 1.800 21,800 +0.11(+6.51%)
Oct 03, 2016 1.710 1.710 1.680 1.690 10,600 -0.05(-2.87%)
Sep 30, 2016 1.780 1.800 1.740 1.740 14,800 -0.01(-0.57%)
Sep 29, 2016 1.790 1.790 1.680 1.750 15,550 +0.03(+1.74%)
Sep 28, 2016 1.800 1.800 1.620 1.720 37,440 -0.06(-3.37%)
Sep 27, 2016 1.750 1.840 1.750 1.780 19,400 -0.02(-1.11%)
Sep 26, 2016 1.790 1.860 1.780 1.800 45,156 +0.02(+1.12%)
Sep 23, 2016 1.790 1.790 1.730 1.780 7,346 +0.01(+0.56%)
Sep 22, 2016 1.750 1.780 1.720 1.770 10,560 -0.01(-0.56%)
Sep 21, 2016 1.810 1.810 1.750 1.780 28,900 -0.02(-1.11%)
Sep 20, 2016 1.750 1.800 1.720 1.800 29,800 +0.05(+2.86%)
Sep 19, 2016 1.670 1.750 1.670 1.750 19,500 +0.07(+4.17%)
Sep 16, 2016 1.830 1.830 1.670 1.680 2,800 -0.07(-4.00%)
Sep 15, 2016 1.800 1.800 1.650 1.750 27,800 -0.05(-2.78%)
Sep 14, 2016 1.840 1.840 1.800 1.800 8,300 +0.01(+0.56%)
Sep 13, 2016 1.830 1.850 1.790 1.790 16,620 -0.01(-0.56%)
Sep 12, 2016 1.900 1.900 1.800 1.800 6,200 +0.00(+0.00%)
Sep 09, 2016 1.800 1.800 1.750 1.800 25,800 +0.00(+0.00%)
Sep 08, 2016 1.830 1.830 1.750 1.800 5,100 +0.08(+4.65%)
Sep 07, 2016 1.790 1.830 1.720 1.720 65,330 -0.10(-5.49%)
Sep 06, 2016 1.890 1.890 1.820 1.820 14,650 -0.07(-3.70%)
Sep 02, 2016 1.890 1.890 1.890 0 +0.07(+3.85%)
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.