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

Ackroo Inc (TSV: AKR )

0.1300 +0.0100 (+8.33%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 2024 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, 2021 0.2250 0.2350 0.2200 0.2350 21,378 -0.01(-2.08%)
May 27, 2021 0.2400 0.2400 0.2400 250 +0.01(+4.35%)
May 26, 2021 0.2300 0.2300 0.2300 0.2300 5,500 +0.00(+0.00%)
May 25, 2021 0.2300 0.2300 0.2300 0.2300 11,500 +0.01(+4.55%)
May 21, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 20, 2021 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+2.33%)
May 19, 2021 0.2050 0.2150 0.2050 0.2150 6,000 +0.01(+2.38%)
May 18, 2021 0.2250 0.2500 0.2050 0.2100 79,872 -0.02(-8.70%)
May 17, 2021 0.2250 0.2400 0.2250 0.2300 21,500 +0.00(+0.00%)
May 14, 2021 0.2250 0.2300 0.2250 0.2300 37,000 +0.00(+0.00%)
May 13, 2021 0.2350 0.2550 0.2300 0.2300 127,200 +0.00(+0.00%)
May 12, 2021 0.2300 0.2300 0.2300 0.2300 22,000 -0.02(-8.00%)
May 11, 2021 0.2500 0.2500 0.2500 0.2500 14,000 +0.00(+0.00%)
May 10, 2021 0.2550 0.2550 0.2500 0.2500 43,500 +0.02(+11.11%)
May 07, 2021 0.2450 0.2450 0.2250 0.2250 13,594 +0.01(+2.27%)
May 06, 2021 0.2300 0.2300 0.2200 0.2200 31,000 -0.02(-8.33%)
May 05, 2021 0.2400 0.2400 0.2400 0.2400 30,000 +0.01(+4.35%)
May 04, 2021 0.2400 0.2400 0.2300 0.2300 14,709 -0.01(-4.17%)
May 03, 2021 0.2500 0.2500 0.2300 0.2400 18,400 +0.01(+2.13%)
Apr 30, 2021 0.2300 0.2650 0.2300 0.2350 77,152 +0.01(+6.82%)
Apr 29, 2021 0.2500 0.2500 0.2150 0.2200 106,850 -0.04(-15.38%)
Apr 28, 2021 0.2600 0.2600 0.2500 0.2600 43,097 +0.01(+4.00%)
Apr 27, 2021 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Apr 26, 2021 0.2350 0.2500 0.2350 0.2500 33,500 +0.02(+8.70%)
Apr 23, 2021 0.2350 0.2400 0.2300 0.2300 8,000 +0.00(+0.00%)
Apr 21, 2021 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Apr 20, 2021 0.2450 0.2450 0.2450 0.2450 25,000 +0.01(+2.08%)
Apr 19, 2021 0.2600 0.2600 0.2350 0.2400 43,547 -0.02(-7.69%)
Apr 16, 2021 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-1.89%)
Apr 15, 2021 0.2300 0.2650 0.2200 0.2650 65,280 +0.02(+6.00%)
Apr 14, 2021 0.2500 0.2550 0.2500 0.2500 54,400 -0.02(-7.41%)
Apr 13, 2021 0.2700 0.2700 0.2700 0.2700 27,500 +0.00(+0.00%)
Apr 12, 2021 0.2600 0.2700 0.2600 0.2700 36,875 +0.01(+1.89%)
Apr 09, 2021 0.2750 0.2750 0.2650 0.2650 29,523 -0.01(-3.64%)
Apr 08, 2021 0.2750 0.2750 0.2750 444 +0.00(+0.00%)
Apr 07, 2021 0.2700 0.2750 0.2600 0.2750 512,500 +0.01(+3.77%)
Apr 06, 2021 0.2700 0.2700 0.2650 0.2650 78,500 +0.00(+0.00%)
Apr 05, 2021 0.2700 0.2700 0.2600 0.2650 95,779 +0.02(+8.16%)
Apr 01, 2021 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Mar 31, 2021 0.2600 0.2600 0.2550 0.2600 15,600 +0.00(+0.00%)
Mar 30, 2021 0.2500 0.2600 0.2500 0.2600 10,000 +0.01(+4.00%)
Mar 29, 2021 0.2650 0.2650 0.2250 0.2500 36,000 +0.01(+2.04%)
Mar 26, 2021 0.2500 0.2500 0.2400 0.2450 114,900 -0.02(-7.55%)
Mar 25, 2021 0.2500 0.2700 0.2500 0.2650 30,400 -0.01(-1.85%)
Mar 24, 2021 0.2700 0.2700 0.2700 0.2700 7,050 -0.01(-3.57%)
Mar 23, 2021 0.2700 0.2800 0.2500 0.2800 53,200 +0.01(+3.70%)
Mar 19, 2021 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Mar 18, 2021 0.2800 0.2800 0.2500 0.2800 218,478 -0.02(-6.67%)
Mar 17, 2021 0.3000 0.3000 0.3000 0.3000 1,882 +0.02(+9.09%)
Mar 16, 2021 0.2900 0.2900 0.2550 0.2750 36,640 -0.01(-5.17%)
Mar 15, 2021 0.2900 0.2950 0.2600 0.2900 151,905 +0.01(+5.45%)
Mar 12, 2021 0.2500 0.2900 0.2500 0.2750 49,850 +0.01(+1.85%)
Mar 11, 2021 0.2250 0.2700 0.2250 0.2700 84,364 +0.02(+8.00%)
Mar 10, 2021 0.2500 0.2500 0.2500 0.2500 25,500 -0.01(-3.85%)
Mar 09, 2021 0.2500 0.2700 0.2500 0.2600 14,879 -0.01(-3.70%)
Mar 08, 2021 0.2550 0.2850 0.2550 0.2700 120,496 +0.02(+8.00%)
Mar 05, 2021 0.2400 0.2500 0.1900 0.2500 306,403 +0.02(+8.70%)
Mar 04, 2021 0.2700 0.2700 0.2100 0.2300 436,247 -0.05(-19.30%)
Mar 03, 2021 0.3050 0.3050 0.2850 0.2850 38,747 -0.02(-5.00%)
Mar 02, 2021 0.3000 0.3000 0.2900 0.3000 47,000 +0.01(+3.45%)
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.