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 29, 2015 0.4800 0.4800 0.4600 0.4800 65,970 +0.00(+0.00%)
May 28, 2015 0.4600 0.4900 0.4600 0.4800 28,800 +0.01(+3.23%)
May 27, 2015 0.4400 0.4650 0.4350 0.4650 157,000 +0.02(+3.33%)
May 26, 2015 0.4600 0.4800 0.4500 0.4500 141,264 -0.01(-1.10%)
May 25, 2015 0.4500 0.4600 0.4450 0.4550 101,181 +0.02(+3.41%)
May 22, 2015 0.4950 0.4950 0.4300 0.4400 91,400 -0.06(-12.00%)
May 21, 2015 0.4100 0.5000 0.4100 0.5000 101,120 +0.09(+21.95%)
May 20, 2015 0.4000 0.4100 0.4000 0.4100 55,250 +0.01(+2.50%)
May 19, 2015 0.4000 0.4000 0.4000 0.4000 35,800 +0.00(+0.00%)
May 15, 2015 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
May 14, 2015 0.4000 0.4200 0.4000 0.4200 23,100 +0.02(+6.33%)
May 13, 2015 0.4000 0.4000 0.3950 0.3950 34,220 -0.01(-1.25%)
May 12, 2015 0.3950 0.4000 0.3900 0.4000 21,650 +0.05(+14.29%)
May 11, 2015 0.3600 0.3600 0.3500 0.3500 15,000 -0.03(-7.89%)
May 08, 2015 0.4000 0.4000 0.3800 0.3800 5,370 -0.04(-10.59%)
May 07, 2015 0.4250 0.4250 0.4250 0.4250 2,000 -0.01(-1.16%)
May 06, 2015 0.4050 0.4300 0.4050 0.4300 5,510 -0.01(-2.27%)
May 04, 2015 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Apr 30, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 29, 2015 0.4000 0.4400 0.4000 0.4000 34,745 -0.01(-1.23%)
Apr 28, 2015 0.4150 0.4300 0.4000 0.4050 39,000 -0.00(-1.22%)
Apr 27, 2015 0.4200 0.4350 0.4100 0.4100 35,300 -0.03(-6.82%)
Apr 24, 2015 0.4300 0.4400 0.4000 0.4400 63,500 +0.00(+0.00%)
Apr 23, 2015 0.4300 0.4450 0.4300 0.4400 10,509 -0.02(-4.35%)
Apr 22, 2015 0.4450 0.4600 0.4450 0.4600 10,500 +0.04(+8.24%)
Apr 21, 2015 0.4250 0.4250 0.4250 0.4250 2,000 -0.01(-1.16%)
Apr 20, 2015 0.4300 0.4300 0.4300 0.4300 500 +0.00(+0.00%)
Apr 17, 2015 0.4500 0.4500 0.4100 0.4300 5,084 -0.02(-4.44%)
Apr 16, 2015 0.4850 0.4850 0.4500 0.4500 4,000 -0.03(-7.22%)
Apr 15, 2015 0.4850 0.4850 0.4850 0.4850 27,006 -0.01(-1.02%)
Apr 14, 2015 0.4900 0.4900 0.4900 0.4900 23,980 +0.00(+0.00%)
Apr 13, 2015 0.4900 0.4900 0.4500 0.4900 25,000 +0.01(+2.08%)
Apr 10, 2015 0.4500 0.4800 0.4500 0.4800 22,056 +0.01(+2.13%)
Apr 09, 2015 0.4200 0.4700 0.4100 0.4700 74,865 +0.04(+9.30%)
Apr 08, 2015 0.4300 0.4500 0.4200 0.4300 18,500 +0.01(+2.38%)
Apr 07, 2015 0.4200 0.4200 0.4200 0.4200 9,504 +0.00(+0.00%)
Apr 06, 2015 0.4500 0.4500 0.4200 0.4200 29,500 -0.03(-6.67%)
Apr 02, 2015 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Apr 01, 2015 0.4600 0.4800 0.4600 0.4800 9,779 +0.00(+0.00%)
Mar 31, 2015 0.5000 0.5000 0.4800 0.4800 23,500 -0.02(-4.00%)
Mar 30, 2015 0.5500 0.5500 0.4850 0.5000 6,880 +0.03(+6.38%)
Mar 27, 2015 0.4450 0.5500 0.4350 0.4700 103,515 +0.00(+0.00%)
Mar 26, 2015 0.4150 0.4800 0.4150 0.4700 43,803 +0.06(+14.63%)
Mar 25, 2015 0.4200 0.4200 0.4100 0.4100 82,000 -0.01(-2.38%)
Mar 24, 2015 0.4200 0.4200 0.3900 0.4200 9,402 +0.01(+2.44%)
Mar 23, 2015 0.4100 0.4100 0.4000 0.4100 24,000 -0.03(-6.82%)
Mar 20, 2015 0.4450 0.4500 0.4250 0.4400 18,536 +0.01(+2.33%)
Mar 19, 2015 0.4400 0.4450 0.4050 0.4300 40,210 -0.02(-4.44%)
Mar 18, 2015 0.4500 0.4500 0.4300 0.4500 14,100 +0.01(+2.27%)
Mar 17, 2015 0.4100 0.4400 0.4100 0.4400 40,450 +0.02(+4.76%)
Mar 16, 2015 0.4200 0.4300 0.4200 0.4200 21,085 -0.03(-6.67%)
Mar 13, 2015 0.4200 0.4500 0.4000 0.4500 20,500 +0.02(+4.65%)
Mar 12, 2015 0.4300 0.4300 0.4300 0.4300 2,700 -0.01(-1.15%)
Mar 11, 2015 0.4350 0.4350 0.4350 0.4350 500 -0.01(-2.25%)
Mar 10, 2015 0.4450 0.4450 0.4350 0.4450 25,025 +0.02(+3.49%)
Mar 09, 2015 0.4650 0.4650 0.4300 0.4300 43,000 -0.04(-7.53%)
Mar 06, 2015 0.4400 0.4650 0.4400 0.4650 11,503 +0.03(+5.68%)
Mar 05, 2015 0.4650 0.4700 0.4400 0.4400 30,511 -0.01(-1.12%)
Mar 04, 2015 0.4450 0.4050 0.4450 16,800 +0.04(+9.88%)
Mar 03, 2015 0.4500 0.4600 0.4000 0.4050 68,611 -0.03(-7.95%)
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.