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, 2017 1.540 1.550 1.500 1.500 7,700 +0.08(+5.63%)
Nov 29, 2017 1.460 1.600 1.420 1.420 31,875 +0.00(+0.00%)
Nov 28, 2017 1.510 1.545 1.410 1.420 72,518 -0.05(-3.40%)
Nov 27, 2017 1.480 1.550 1.460 1.470 34,770 -0.03(-2.00%)
Nov 24, 2017 1.640 1.640 1.450 1.500 27,548 -0.10(-6.25%)
Nov 23, 2017 1.680 1.690 1.560 1.600 52,140 -0.02(-1.23%)
Nov 22, 2017 1.660 1.700 1.610 1.620 144,277 +0.01(+0.62%)
Nov 21, 2017 1.650 1.690 1.560 1.610 19,700 +0.06(+3.87%)
Nov 20, 2017 1.650 1.650 1.540 1.550 35,239 -0.10(-6.06%)
Nov 17, 2017 1.710 1.790 1.520 1.650 152,386 +0.00(+0.00%)
Nov 16, 2017 1.490 1.700 1.440 1.650 296,393 +0.24(+17.02%)
Nov 15, 2017 1.430 1.500 1.360 1.410 87,123 -0.04(-2.76%)
Nov 14, 2017 1.490 1.490 1.310 1.450 131,980 -0.01(-0.68%)
Nov 13, 2017 1.530 1.530 1.430 1.460 112,409 -0.02(-1.35%)
Nov 10, 2017 1.590 1.700 1.450 1.480 358,848 -0.12(-7.50%)
Nov 09, 2017 1.740 1.750 1.540 1.600 181,356 -0.13(-7.51%)
Nov 08, 2017 1.850 1.850 1.650 1.730 150,153 -0.12(-6.49%)
Nov 07, 2017 1.760 1.900 1.760 1.850 179,116 +0.05(+2.78%)
Nov 06, 2017 1.850 1.850 1.770 1.800 45,391 -0.01(-0.55%)
Nov 03, 2017 1.850 1.850 1.780 1.810 42,450 -0.02(-1.09%)
Nov 02, 2017 1.820 1.850 1.770 1.830 113,203 +0.02(+1.10%)
Nov 01, 2017 1.830 1.850 1.750 1.810 69,430 -0.04(-2.16%)
Oct 31, 2017 1.910 1.910 1.750 1.850 224,380 -0.07(-3.65%)
Oct 30, 2017 2.000 2.000 1.900 1.920 45,923 -0.08(-4.00%)
Oct 27, 2017 2.000 2.000 1.950 2.000 54,225 +0.00(+0.00%)
Oct 26, 2017 2.000 2.000 1.990 2.000 78,486 +0.00(+0.00%)
Oct 25, 2017 2.030 2.040 1.970 2.000 58,668 -0.05(-2.44%)
Oct 24, 2017 2.100 2.100 2.000 2.050 61,290 +0.00(+0.00%)
Oct 23, 2017 2.090 2.180 2.020 2.050 26,565 -0.01(-0.49%)
Oct 20, 2017 2.100 2.180 2.050 2.060 74,890 -0.04(-1.90%)
Oct 19, 2017 2.200 2.200 2.050 2.100 82,500 -0.05(-2.33%)
Oct 18, 2017 2.300 2.300 2.150 2.150 84,725 -0.06(-2.71%)
Oct 17, 2017 2.360 2.360 2.210 2.210 63,560 -0.04(-1.78%)
Oct 16, 2017 2.330 2.380 2.250 2.250 79,747 +0.03(+1.35%)
Oct 13, 2017 2.220 2.280 2.190 2.220 36,102 -0.01(-0.45%)
Oct 12, 2017 2.310 2.340 2.230 2.230 73,786 -0.10(-4.29%)
Oct 11, 2017 2.220 2.400 2.220 2.330 61,970 +0.11(+4.95%)
Oct 10, 2017 2.250 2.290 2.200 2.220 62,100 +0.07(+3.26%)
Oct 06, 2017 2.260 2.260 2.110 2.150 22,350 -0.06(-2.71%)
Oct 05, 2017 2.250 2.260 2.160 2.210 29,137 -0.05(-2.21%)
Oct 04, 2017 2.290 2.290 2.240 2.260 37,317 +0.03(+1.35%)
Oct 03, 2017 2.200 2.290 2.200 2.230 42,125 +0.06(+2.76%)
Oct 02, 2017 2.150 2.300 2.120 2.170 113,380 +0.10(+4.83%)
Sep 29, 2017 2.130 2.140 2.060 2.070 13,325 -0.01(-0.48%)
Sep 28, 2017 2.050 2.150 2.050 2.080 90,138 +0.08(+4.00%)
Sep 27, 2017 2.000 2.060 1.990 2.000 30,549 +0.00(+0.00%)
Sep 26, 2017 2.030 2.040 1.960 2.000 22,342 -0.02(-0.99%)
Sep 25, 2017 2.060 2.100 2.000 2.020 30,852 -0.02(-0.98%)
Sep 22, 2017 2.040 2.050 1.950 2.040 100,793 +0.00(+0.00%)
Sep 21, 2017 2.100 2.110 2.030 2.040 99,033 -0.06(-2.86%)
Sep 20, 2017 2.080 2.150 2.010 2.100 187,325 +0.06(+2.94%)
Sep 19, 2017 1.920 2.120 1.920 2.040 396,929 +0.16(+8.51%)
Sep 18, 2017 1.750 1.910 1.650 1.880 213,016 +0.09(+5.03%)
Sep 15, 2017 1.860 1.860 1.640 1.790 415,707 -0.05(-2.72%)
Sep 14, 2017 2.040 2.100 1.740 1.840 910,125 -0.18(-8.91%)
Sep 13, 2017 2.150 2.280 2.010 2.020 202,560 -0.08(-3.81%)
Sep 12, 2017 2.190 2.480 2.100 2.100 556,021 -0.05(-2.33%)
Sep 11, 2017 3.000 3.000 1.990 2.150 1,324,334 -1.40(-39.44%)
Sep 08, 2017 3.600 3.600 3.520 3.550 52,788 -0.05(-1.39%)
Sep 07, 2017 3.600 3.620 3.560 3.600 155,950 +0.04(+1.12%)
Sep 06, 2017 3.650 3.650 3.550 3.560 21,363 -0.10(-2.73%)
Sep 05, 2017 3.780 3.780 3.650 3.660 25,650 -0.12(-3.17%)
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.