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 (%)
Nov 30, 2015 0.9500 0.9500 0.8800 0.8800 19,000 -0.06(-6.38%)
Nov 27, 2015 0.9400 0.9400 0.8900 0.9400 12,000 +0.03(+3.30%)
Nov 26, 2015 0.9400 0.9400 0.9100 0.9100 3,500 +0.00(+0.00%)
Nov 25, 2015 0.9400 0.9400 0.9100 0.9100 12,000 +0.02(+2.25%)
Nov 24, 2015 0.9400 0.9400 0.8900 0.8900 3,200 -0.04(-4.30%)
Nov 23, 2015 0.8500 0.9300 4,227 +0.01(+1.09%)
Nov 20, 2015 0.9500 0.9500 0.9200 0.9200 10,600 -0.01(-1.08%)
Nov 19, 2015 0.9500 0.9500 0.8600 0.9300 13,757 +0.03(+3.33%)
Nov 18, 2015 0.8300 1.000 0.8300 0.9000 72,267 +0.07(+8.43%)
Nov 17, 2015 0.8900 0.8900 0.8300 0.8300 3,000 -0.06(-6.74%)
Nov 16, 2015 0.8900 0.8900 0.8900 0.8900 500 +0.01(+1.14%)
Nov 13, 2015 0.8800 0.8800 0.8800 0.8800 1,000 +0.08(+10.00%)
Nov 12, 2015 0.8900 0.8900 0.8000 0.8000 0 -0.09(-10.11%)
Nov 11, 2015 0.8900 0.8900 0.8900 0.8900 1,000 +0.00(+0.00%)
Nov 10, 2015 0.8900 0.8900 0.8900 0.8900 1,045 +0.04(+4.71%)
Nov 09, 2015 0.8900 0.8900 0.8500 0.8500 1,500 +0.00(+0.00%)
Nov 06, 2015 0.8900 0.8900 0.8500 0.8500 1,000 -0.04(-4.49%)
Nov 05, 2015 0.8900 0.8900 0.8900 0.8900 1,000 +0.00(+0.00%)
Nov 04, 2015 0.8900 0.8900 0.8900 0.8900 1,000 +0.00(+0.00%)
Nov 03, 2015 0.8900 0.8900 0.8900 0.8900 1,000 +0.00(+0.00%)
Nov 02, 2015 0.8900 0.8900 0.8900 0.8900 1,000 +0.00(+0.00%)
Oct 30, 2015 0.8900 0.8900 0.8900 0.8900 1,000 +0.00(+0.00%)
Oct 29, 2015 0.8900 0.8900 0.8900 0.8900 1,000 +0.04(+4.71%)
Oct 28, 2015 0.8900 0.8900 0.8500 0.8500 2,256 -0.04(-4.49%)
Oct 27, 2015 0.8900 0.8900 0.8800 0.8900 2,020 +0.00(+0.00%)
Oct 26, 2015 0.8900 0.8900 0.8500 0.8900 2,500 +0.04(+4.71%)
Oct 23, 2015 0.8900 0.8900 0.8500 0.8500 2,238 -0.04(-4.49%)
Oct 22, 2015 0.8900 0.8900 0.8700 0.8900 2,500 +0.00(+0.00%)
Oct 21, 2015 0.8800 0.8900 0.8800 0.8900 1,000 +0.00(+0.00%)
Oct 20, 2015 0.8900 0.8900 0.8900 0.8900 500 +0.00(+0.00%)
Oct 19, 2015 0.8800 0.8900 0.8800 0.8900 1,000 +0.00(+0.00%)
Oct 16, 2015 0.9000 0.9000 0.8500 0.8900 8,000 +0.01(+1.14%)
Oct 15, 2015 0.9000 0.9000 0.8800 0.8800 1,774 -0.02(-2.22%)
Oct 14, 2015 0.8900 0.9000 0.8900 0.9000 1,000 +0.05(+5.88%)
Oct 13, 2015 0.8300 0.9000 0.8300 0.8500 6,700 -0.05(-5.56%)
Oct 09, 2015 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 08, 2015 0.9000 0.9000 0.8700 0.9000 13,096 +0.01(+1.12%)
Oct 07, 2015 0.8900 0.8900 0.8500 0.8900 25,000 -0.01(-1.11%)
Oct 06, 2015 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Oct 05, 2015 0.9000 0.9000 0.8600 0.9000 1,600 +0.00(+0.00%)
Oct 02, 2015 0.9000 0.9000 0.9000 0.9000 600 +0.00(+0.00%)
Oct 01, 2015 0.9000 0.9000 0.9000 0.9000 1,500 +0.01(+1.12%)
Sep 30, 2015 0.9400 0.9400 0.8600 0.8900 6,000 +0.00(+0.00%)
Sep 29, 2015 0.9300 0.9300 0.8900 0.8900 5,550 +0.00(+0.00%)
Sep 28, 2015 0.9400 0.9400 0.8900 0.8900 1,000 -0.01(-1.11%)
Sep 25, 2015 0.9400 0.9400 0.9000 0.9000 1,550 +0.00(+0.00%)
Sep 24, 2015 0.9400 0.9400 0.8600 0.9000 22,290 -0.05(-5.26%)
Sep 23, 2015 0.9500 0.9500 0.9500 0.9500 10,000 +0.02(+2.15%)
Sep 22, 2015 0.9400 0.9400 0.9300 0.9300 1,000 +0.02(+2.20%)
Sep 21, 2015 0.9400 0.9400 0.9100 0.9100 2,000 +0.05(+5.81%)
Sep 18, 2015 0.9300 0.9300 0.8600 0.8600 6,356 -0.06(-6.52%)
Sep 17, 2015 0.8600 0.9200 0.8600 0.9200 2,505 +0.00(+0.00%)
Sep 16, 2015 0.9600 0.9800 0.9200 0.9200 1,500 -0.02(-2.13%)
Sep 15, 2015 0.9400 0.9400 0.9400 0.9400 500 -0.01(-1.05%)
Sep 14, 2015 0.9300 0.9500 0.8700 0.9500 2,500 +0.05(+5.56%)
Sep 11, 2015 0.9400 0.9400 0.8800 0.9000 17,200 -0.02(-2.17%)
Sep 10, 2015 1.000 1.000 0.8600 0.9200 52,510 -0.05(-5.15%)
Sep 09, 2015 0.9700 0.9700 0.9700 0.9700 2,000 +0.00(+0.00%)
Sep 08, 2015 0.9800 0.9800 0.9700 0.9700 1,050 +0.01(+1.04%)
Sep 04, 2015 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Sep 03, 2015 0.9500 0.9500 0.9500 0.9500 615 -0.01(-1.04%)
Sep 02, 2015 0.9500 0.9600 0.9500 0.9600 1,500 +0.01(+1.05%)
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.