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 (%)
Apr 30, 2015 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Apr 29, 2015 0.9300 0.9300 0.9300 0.9300 2,000 -0.01(-1.06%)
Apr 28, 2015 0.9400 0.9400 0.9400 0.9400 200 -0.06(-6.00%)
Apr 20, 2015 1.000 1.000 1.000 0 +0.07(+7.53%)
Apr 17, 2015 0.9400 0.9400 0.9200 0.9300 14,000 +0.03(+3.33%)
Apr 16, 2015 0.9000 0.9000 0.9000 0.9000 3,943 -0.09(-9.09%)
Apr 13, 2015 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 10, 2015 0.9800 0.9900 0.9800 0.9900 5,500 +0.04(+4.21%)
Apr 09, 2015 0.9500 0.9500 0.9500 0.9500 1,050 -0.04(-4.04%)
Apr 08, 2015 0.8600 0.9900 0.8500 0.9900 16,000 +0.10(+11.24%)
Apr 07, 2015 0.9500 0.9500 0.8900 0.8900 16,114 -0.11(-11.00%)
Apr 06, 2015 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Apr 01, 2015 1.000 1.000 1.000 0 +0.01(+1.01%)
Mar 31, 2015 0.9800 0.9900 0.9700 0.9900 7,500 +0.04(+4.21%)
Mar 30, 2015 0.9500 0.9500 0.9500 0.9500 1,681 -0.04(-4.04%)
Mar 25, 2015 0.9900 0.9900 0.9900 0 -0.03(-2.94%)
Mar 24, 2015 1.000 1.050 1.000 1.020 27,800 +0.03(+3.03%)
Mar 23, 2015 1.030 1.030 0.9900 0.9900 25,200 +0.01(+1.02%)
Mar 19, 2015 0.9800 0.9800 0.9800 0 -0.07(-6.67%)
Mar 18, 2015 1.050 1.050 1.050 1.050 1,000 +0.07(+7.14%)
Mar 17, 2015 0.9500 0.9800 0.9500 0.9800 3,500 +0.08(+8.89%)
Mar 16, 2015 0.9200 0.9200 0.9000 0.9000 2,314 -0.10(-10.00%)
Mar 13, 2015 1.000 1.000 1.000 1.000 2,500 +0.00(+0.00%)
Mar 12, 2015 1.000 1.000 1.000 1.000 6,833 +0.05(+5.26%)
Mar 11, 2015 0.9000 0.9500 0.9000 0.9500 9,545 +0.05(+5.56%)
Mar 09, 2015 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Mar 06, 2015 0.8400 0.8500 0.8400 0.8500 6,000 +0.00(+0.00%)
Mar 03, 2015 0.8500 0.8500 0.8500 220 +0.03(+3.66%)
Mar 02, 2015 0.8200 0.8200 0.8200 0.8200 583 +0.01(+1.23%)
Feb 27, 2015 0.8100 0.8100 0.8100 0.8100 500 -0.04(-4.71%)
Feb 25, 2015 0.8500 0.8500 0.8500 802 -0.01(-1.16%)
Feb 24, 2015 0.8300 0.9500 0.8300 0.8600 41,999 +0.02(+2.38%)
Feb 23, 2015 0.8400 0.8400 0.8400 0.8400 1,000 -0.01(-1.18%)
Feb 20, 2015 0.8500 0.8500 0.8400 0.8500 34,000 +0.00(+0.00%)
Feb 19, 2015 0.8500 0.8500 0.8500 0.8500 3,000 +0.01(+1.19%)
Feb 18, 2015 0.8000 1.000 0.8000 0.8400 47,863 +0.10(+13.51%)
Feb 17, 2015 0.7000 0.7400 0.7000 0.7400 4,000 +0.04(+5.71%)
Feb 13, 2015 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Feb 12, 2015 0.5000 0.6100 0.5000 0.6000 396,421 +0.10(+20.00%)
Feb 11, 2015 0.5000 0.5000 0.5000 0.5000 139,000 +0.00(+0.00%)
Feb 05, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 04, 2015 0.4800 0.5000 0.4800 0.5000 11,722 +0.00(+0.00%)
Feb 03, 2015 0.5000 0.5000 0.5000 0.5000 1,500 +0.01(+1.01%)
Jan 28, 2015 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jan 23, 2015 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Jan 22, 2015 0.5100 0.5100 0.5000 0.5000 45,000 +0.00(+0.00%)
Jan 21, 2015 0.5100 0.5200 0.5000 0.5000 7,410 -0.10(-16.67%)
Jan 20, 2015 0.6000 0.6000 0.6000 0.6000 1,000 +0.09(+17.65%)
Jan 19, 2015 0.5100 0.5100 0.5100 0.5100 10,000 +0.11(+27.50%)
Jan 14, 2015 0.4000 0.4000 0.4000 0 -0.12(-23.08%)
Jan 08, 2015 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jan 07, 2015 0.5000 0.5000 0.5000 0.5000 1,000 -0.02(-3.85%)
Jan 06, 2015 0.5500 0.5500 0.5200 0.5200 15,000 -0.08(-13.33%)
Jan 05, 2015 0.6200 0.6200 0.6000 0.6000 6,000 -0.02(-3.23%)
Dec 31, 2014 0.6200 0.6200 0.6200 0 -0.08(-11.43%)
Dec 24, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 15, 2014 0.7000 0.7000 0.7000 0.7000 1,000 -0.05(-6.67%)
Dec 12, 2014 0.7500 0.7500 0.7500 0.7500 100,000 +0.00(+0.00%)
Dec 11, 2014 0.7500 0.7500 0.7500 0.7500 1,191 +0.00(+0.00%)
Dec 10, 2014 0.7500 0.7500 0.7500 0.7500 51,760 -0.05(-6.25%)
Dec 09, 2014 0.7500 0.8000 0.7000 0.8000 5,440 +0.05(+6.67%)
Dec 08, 2014 0.7500 0.7500 0.7500 0.7500 175,145 +0.01(+1.35%)
Dec 05, 2014 0.6000 0.7500 0.5000 0.7400 134,536 +0.22(+42.31%)
Dec 04, 2014 0.6000 0.6000 0.5200 0.5200 1,323 -0.13(-20.00%)
Dec 03, 2014 0.7000 0.7000 0.6500 0.6500 11,000 -0.10(-13.33%)
Dec 01, 2014 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 28, 2014 0.7500 0.7500 0.7000 0.7500 9,500 +0.00(+0.00%)
Nov 27, 2014 0.7500 0.7500 0.7500 0.7500 1,989 +0.00(+0.00%)
Nov 26, 2014 0.7500 0.7500 0.7500 0.7500 2,500 -0.05(-6.25%)
Nov 24, 2014 0.8000 0.8000 0.8000 157 +0.05(+6.67%)
Nov 20, 2014 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 19, 2014 0.8000 0.8000 0.7500 0.7500 8,000 -0.25(-25.00%)
Nov 18, 2014 0.7500 1.000 0.7500 1.000 6,000 +0.20(+25.00%)
Nov 14, 2014 0.8000 0.8000 0.8000 200 +0.10(+14.29%)
Nov 13, 2014 0.7000 0.7000 0.7000 0.7000 2,300 +0.00(+0.00%)
Nov 11, 2014 0.7000 0.7000 0.7000 220 +0.00(+0.00%)
Nov 10, 2014 0.7000 0.7000 0.7000 0.7000 500 +0.03(+4.48%)
Nov 07, 2014 0.6700 0.6700 0.6700 0.6700 8,000 +0.02(+3.08%)
Nov 05, 2014 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 31, 2014 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Oct 30, 2014 0.7000 0.7000 0.7000 0.7000 3,000 -0.05(-6.67%)
Oct 29, 2014 0.7500 0.7500 0.7500 0.7500 5,200 +0.00(+0.00%)
Oct 27, 2014 0.7500 0.7500 0.7500 220 -0.02(-2.60%)
Oct 24, 2014 0.7700 0.7700 0.7700 0.7700 3,951 -0.03(-3.75%)
Oct 23, 2014 0.8500 0.8500 0.8000 0.8000 8,188 -0.05(-5.88%)
Oct 22, 2014 0.9300 0.9300 0.8500 0.8500 11,000 -0.25(-22.73%)
Oct 21, 2014 0.9000 1.100 0.9000 1.100 20,000 +0.20(+22.22%)
Oct 17, 2014 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Oct 16, 2014 0.9000 0.9100 0.8500 0.9100 11,000 +0.01(+1.11%)
Oct 14, 2014 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 08, 2014 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 06, 2014 0.9000 0.9000 0.9000 220 +0.00(+0.00%)
Oct 03, 2014 0.9000 0.9000 0.9000 0.9000 1,000 -0.10(-10.00%)
Oct 01, 2014 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 30, 2014 1.100 1.100 1.000 1.000 2,314 +0.00(+0.00%)
Sep 29, 2014 1.000 1.000 1.000 1.000 1,500 +0.00(+0.00%)
Sep 26, 2014 1.000 1.000 1.000 1.000 220 +0.00(+0.00%)
Sep 25, 2014 1.000 1.000 1.000 1.000 900 -0.40(-28.57%)
Sep 24, 2014 1.000 1.400 1.000 1.400 8,020 +0.20(+16.67%)
Sep 23, 2014 1.100 1.200 1.100 1.200 10,200 +0.10(+9.09%)
Sep 22, 2014 1.100 1.100 1.100 1.100 1,974 +0.25(+29.41%)
Sep 18, 2014 0.8500 0.8500 0.8500 200 -0.65(-43.33%)
Sep 16, 2014 1.500 1.500 1.500 0 +0.50(+50.00%)
Sep 15, 2014 1.000 1.000 1.000 1.000 184 -0.20(-16.67%)
Sep 12, 2014 1.200 1.200 1.200 1.200 402 -0.10(-7.69%)
Sep 10, 2014 1.300 1.300 1.300 0 -0.20(-13.33%)
Sep 09, 2014 1.500 1.500 1.500 1.500 100 +0.20(+15.38%)
Sep 02, 2014 1.300 1.300 1.300 0 -0.19(-12.75%)
Aug 29, 2014 1.490 1.490 1.490 0 -0.01(-0.67%)
Aug 28, 2014 1.250 1.500 1.250 1.500 0 +0.25(+20.00%)
Aug 27, 2014 1.250 1.250 1.250 1.250 21,451 -0.05(-3.85%)
Aug 26, 2014 1.400 1.400 1.290 1.300 45,102 -0.35(-21.21%)
Aug 25, 2014 1.650 1.650 1.650 1.650 2,000 +0.35(+26.92%)
Aug 22, 2014 1.300 1.300 1.300 2,000 +0.05(+4.00%)
Aug 21, 2014 1.250 1.250 1.250 1.250 8,971 -0.15(-10.71%)
Aug 20, 2014 1.400 1.400 1.400 1.400 1,420 +0.15(+12.00%)
Aug 19, 2014 1.250 1.250 1.250 1.250 220 -0.25(-16.67%)
Aug 15, 2014 1.500 220 +0.00(+0.00%)
Aug 14, 2014 1.500 1.650 1.450 1.500 6,500 +0.00(+0.00%)
Aug 13, 2014 1.300 1.500 1.300 1.500 5,987 +0.20(+15.38%)
Aug 12, 2014 1.300 1.300 1.300 1.300 314 -0.25(-16.13%)
Aug 11, 2014 1.550 1.550 1.550 1.550 6,080 +0.30(+24.00%)
Aug 07, 2014 1.250 0 -0.25(-16.67%)
Aug 05, 2014 1.500 0 +0.00(+0.00%)
Aug 01, 2014 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 31, 2014 1.500 1.500 1.500 1.500 483 +0.00(+0.00%)
Jul 28, 2014 1.500 0 -0.05(-3.23%)
Jul 25, 2014 1.760 1.760 1.550 1.550 3,558 -0.21(-11.93%)
Jul 24, 2014 1.760 1.760 1.760 1.760 8,100 +0.11(+6.67%)
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.