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 (%)
May 31, 2018 0.8700 0.9000 0.8500 0.8900 65,903 +0.04(+4.71%)
May 30, 2018 0.9000 0.9000 0.8500 0.8500 11,937 -0.02(-2.30%)
May 29, 2018 0.8500 0.9200 0.8500 0.8700 95,030 +0.04(+4.82%)
May 28, 2018 0.9300 0.9300 0.8000 0.8300 109,755 -0.10(-10.75%)
May 25, 2018 0.8700 0.9400 0.8500 0.9300 92,404 +0.08(+9.41%)
May 24, 2018 0.8400 0.8600 0.8000 0.8500 38,247 +0.05(+6.25%)
May 23, 2018 0.7000 0.9200 0.7000 0.8000 113,716 +0.10(+14.29%)
May 22, 2018 0.6800 0.7000 0.6800 0.7000 35,763 +0.04(+6.06%)
May 18, 2018 0.6600 0.6600 0.6600 0 +0.05(+8.20%)
May 17, 2018 0.6600 0.6600 0.6100 0.6100 36,400 -0.03(-4.69%)
May 16, 2018 0.6600 0.6600 0.6100 0.6400 52,313 -0.03(-4.48%)
May 15, 2018 0.6700 0.6900 0.6700 0.6700 35,900 +0.01(+1.52%)
May 14, 2018 0.6700 0.6700 0.6500 0.6600 18,500 +0.01(+1.54%)
May 11, 2018 0.6500 0.6500 0.6300 0.6500 17,105 +0.01(+1.56%)
May 10, 2018 0.6700 0.7000 0.5900 0.6400 241,826 -0.02(-3.03%)
May 09, 2018 0.6800 0.7400 0.6500 0.6600 478,948 -0.12(-15.38%)
May 08, 2018 0.7800 0.7800 0.7600 0.7800 17,200 +0.04(+5.41%)
May 07, 2018 0.7700 0.7700 0.7400 0.7400 47,860 -0.02(-2.63%)
May 04, 2018 0.7800 0.8000 0.7500 0.7600 74,237 +0.01(+1.33%)
May 03, 2018 0.8000 0.8100 0.7500 0.7500 124,338 -0.02(-2.60%)
May 02, 2018 0.8800 0.8800 0.7200 0.7700 282,670 -0.11(-12.50%)
May 01, 2018 0.9200 0.9200 0.8600 0.8800 73,980 -0.03(-3.30%)
Apr 30, 2018 0.9600 0.9600 0.9000 0.9100 37,750 -0.04(-4.21%)
Apr 27, 2018 0.9600 0.9600 0.9400 0.9500 4,050 -0.01(-1.04%)
Apr 26, 2018 0.9800 0.9800 0.9400 0.9600 25,500 +0.00(+0.00%)
Apr 25, 2018 0.9800 0.9800 0.9600 0.9600 4,350 -0.02(-2.04%)
Apr 24, 2018 1.000 1.020 0.9800 0.9800 35,660 +0.02(+2.08%)
Apr 23, 2018 0.9300 0.9600 0.9300 0.9600 14,600 +0.03(+3.23%)
Apr 20, 2018 0.9500 0.9500 0.9200 0.9300 74,960 +0.00(+0.00%)
Apr 19, 2018 0.9600 0.9800 0.9300 0.9300 3,657 -0.02(-2.11%)
Apr 18, 2018 0.9600 0.9600 0.9500 0.9500 2,250 +0.00(+0.00%)
Apr 17, 2018 0.9600 0.9600 0.9400 0.9500 52,500 +0.01(+1.06%)
Apr 16, 2018 1.020 1.020 0.9200 0.9400 57,400 -0.04(-4.08%)
Apr 13, 2018 0.9400 1.030 0.9400 0.9800 5,600 +0.01(+1.03%)
Apr 12, 2018 1.020 1.040 0.9700 0.9700 13,241 -0.04(-3.96%)
Apr 11, 2018 1.020 1.020 0.9800 1.010 22,200 +0.00(+0.00%)
Apr 10, 2018 1.010 1.010 0.9800 1.010 7,360 +0.03(+3.06%)
Apr 09, 2018 1.040 1.050 0.9800 0.9800 25,860 -0.03(-2.97%)
Apr 06, 2018 1.000 1.020 1.000 1.010 4,950 +0.04(+4.12%)
Apr 05, 2018 0.9400 0.9700 0.9200 0.9700 38,680 +0.03(+3.19%)
Apr 04, 2018 0.9700 0.9800 0.8600 0.9400 322,600 -0.02(-2.08%)
Apr 03, 2018 0.9700 1.020 0.9600 0.9600 50,300 -0.02(-2.04%)
Apr 02, 2018 1.070 1.090 0.8800 0.9800 280,020 -0.09(-8.41%)
Mar 29, 2018 1.070 1.070 1.070 0 -0.01(-0.93%)
Mar 28, 2018 1.080 1.120 1.070 1.080 32,280 +0.00(+0.00%)
Mar 27, 2018 1.120 1.140 1.070 1.080 32,434 -0.01(-0.92%)
Mar 26, 2018 1.210 1.210 1.080 1.090 44,803 -0.11(-9.17%)
Mar 23, 2018 1.180 1.200 1.180 1.200 5,424 +0.02(+1.69%)
Mar 22, 2018 1.240 1.240 1.180 1.180 22,100 -0.01(-0.84%)
Mar 21, 2018 1.200 1.230 1.190 1.190 12,500 -0.01(-0.83%)
Mar 20, 2018 1.200 1.220 1.170 1.200 14,350 -0.02(-1.64%)
Mar 19, 2018 1.210 1.220 1.180 1.220 9,900 +0.02(+1.67%)
Mar 16, 2018 1.200 1.250 1.180 1.200 32,456 +0.01(+0.84%)
Mar 15, 2018 1.280 1.280 1.180 1.190 27,100 -0.06(-4.80%)
Mar 14, 2018 1.300 1.300 1.180 1.250 27,884 -0.07(-5.30%)
Mar 13, 2018 1.300 1.320 1.170 1.320 27,890 +0.04(+3.13%)
Mar 12, 2018 1.240 1.300 1.180 1.280 68,298 +0.06(+4.92%)
Mar 09, 2018 1.350 1.350 1.220 1.220 83,300 -0.11(-8.27%)
Mar 08, 2018 1.320 1.370 1.300 1.330 38,715 +0.00(+0.00%)
Mar 07, 2018 1.420 1.450 1.330 1.330 105,793 -0.06(-4.32%)
Mar 06, 2018 1.400 1.400 1.370 1.390 59,000 -0.01(-0.71%)
Mar 05, 2018 1.390 1.400 1.360 1.400 37,700 +0.01(+0.72%)
Mar 02, 2018 1.410 1.410 1.370 1.390 12,200 -0.03(-2.11%)
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.