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 (%)
Aug 31, 2016 1.880 1.900 1.800 1.840 28,780 +0.00(+0.00%)
Aug 30, 2016 1.840 1.860 1.800 1.840 54,465 +0.01(+0.55%)
Aug 29, 2016 1.770 1.860 1.760 1.830 111,332 +0.08(+4.57%)
Aug 26, 2016 1.720 1.750 1.700 1.750 41,547 +0.05(+2.94%)
Aug 25, 2016 1.680 1.740 1.650 1.700 72,800 +0.02(+1.19%)
Aug 24, 2016 1.500 1.690 1.500 1.680 236,438 +0.16(+10.53%)
Aug 23, 2016 1.520 1.520 1.520 1.520 200 +0.02(+1.33%)
Aug 22, 2016 1.510 1.520 1.500 1.500 9,150 +0.00(+0.00%)
Aug 19, 2016 1.520 1.520 1.500 1.500 3,350 +0.00(+0.00%)
Aug 18, 2016 1.510 1.530 1.490 1.500 17,550 +0.00(+0.00%)
Aug 17, 2016 1.490 1.500 1.430 1.500 41,400 +0.05(+3.45%)
Aug 16, 2016 1.500 1.500 1.430 1.450 17,925 -0.05(-3.33%)
Aug 15, 2016 1.530 1.540 1.450 1.500 32,350 -0.01(-0.66%)
Aug 12, 2016 1.390 1.550 1.370 1.510 251,153 +0.12(+8.63%)
Aug 11, 2016 1.350 1.400 1.270 1.390 130,850 +0.07(+5.30%)
Aug 10, 2016 1.340 1.340 1.320 1.320 11,250 +0.00(+0.00%)
Aug 09, 2016 1.330 1.330 1.300 1.320 7,500 +0.02(+1.54%)
Aug 08, 2016 1.340 1.340 1.300 1.300 10,000 +0.00(+0.00%)
Aug 05, 2016 1.240 1.330 1.220 1.300 50,500 +0.06(+4.84%)
Aug 04, 2016 1.310 1.310 1.240 1.240 10,950 -0.06(-4.62%)
Aug 03, 2016 1.350 1.350 1.280 1.300 5,100 +0.02(+1.56%)
Aug 02, 2016 1.270 1.280 1.230 1.280 27,200 +0.01(+0.79%)
Jul 29, 2016 1.270 1.270 1.270 0 -0.01(-0.78%)
Jul 28, 2016 1.300 1.300 1.270 1.280 4,050 -0.02(-1.54%)
Jul 27, 2016 1.300 1.300 1.300 1.300 200 +0.02(+1.56%)
Jul 26, 2016 1.350 1.350 1.270 1.280 30,300 -0.06(-4.48%)
Jul 25, 2016 1.300 1.340 1.300 1.340 5,800 +0.00(+0.00%)
Jul 22, 2016 1.340 1.350 1.340 1.340 2,074 -0.01(-0.74%)
Jul 21, 2016 1.340 1.350 1.330 1.350 9,200 +0.01(+0.75%)
Jul 20, 2016 1.340 1.340 1.340 1.340 1,500 -0.01(-0.74%)
Jul 19, 2016 1.310 1.350 1.300 1.350 101,400 +0.07(+5.47%)
Jul 18, 2016 1.300 1.300 1.270 1.280 55,200 -0.01(-0.78%)
Jul 15, 2016 1.320 1.320 1.290 1.290 43,960 -0.01(-0.77%)
Jul 14, 2016 1.320 1.330 1.300 1.300 12,300 -0.02(-1.52%)
Jul 13, 2016 1.320 1.320 1.320 1.320 200 +0.02(+1.54%)
Jul 12, 2016 1.280 1.300 1.280 1.300 23,800 +0.06(+4.84%)
Jul 11, 2016 1.290 1.350 1.230 1.240 10,600 -0.06(-4.62%)
Jul 08, 2016 1.330 1.330 1.290 1.300 3,200 -0.05(-3.70%)
Jul 07, 2016 1.350 1.350 1.340 1.350 3,900 +0.05(+3.85%)
Jul 05, 2016 1.350 1.350 1.280 1.300 13,163 -0.03(-2.26%)
Jul 04, 2016 1.240 1.350 1.240 1.330 7,800 -0.02(-1.48%)
Jun 30, 2016 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 29, 2016 1.390 1.390 1.300 1.350 13,700 +0.05(+3.85%)
Jun 28, 2016 1.300 1.340 1.250 1.300 6,900 -0.05(-3.70%)
Jun 27, 2016 1.350 1.350 1.320 1.350 8,020 +0.15(+12.50%)
Jun 24, 2016 1.250 1.400 1.150 1.200 10,393 -0.08(-6.25%)
Jun 22, 2016 1.280 1.280 1.280 0 -0.07(-5.19%)
Jun 21, 2016 1.300 1.350 1.300 1.350 3,343 +0.05(+3.85%)
Jun 20, 2016 1.300 1.300 1.300 1.300 4,390 +0.00(+0.00%)
Jun 17, 2016 1.310 1.310 1.300 1.300 3,850 -0.02(-1.52%)
Jun 16, 2016 1.400 1.400 1.320 1.320 11,743 -0.03(-2.22%)
Jun 13, 2016 1.350 1.350 1.350 40 -0.03(-2.17%)
Jun 10, 2016 1.380 1.380 1.370 1.380 26,610 +0.00(+0.00%)
Jun 09, 2016 1.380 1.380 1.380 1.380 220 -0.01(-0.72%)
Jun 08, 2016 1.450 1.450 1.370 1.390 124,500 +0.02(+1.46%)
Jun 07, 2016 1.420 1.420 1.370 1.370 15,300 -0.05(-3.52%)
Jun 06, 2016 1.350 1.420 1.350 1.420 24,040 +0.07(+5.19%)
Jun 03, 2016 1.330 1.360 1.320 1.350 5,000 +0.02(+1.50%)
Jun 02, 2016 1.370 1.370 1.320 1.330 139,807 -0.04(-2.92%)
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.