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, 2018 1.150 1.150 1.060 1.070 40,932 -0.01(-0.93%)
Nov 29, 2018 1.100 1.100 1.060 1.080 36,300 +0.02(+1.89%)
Nov 28, 2018 1.050 1.080 1.040 1.060 12,800 +0.01(+0.95%)
Nov 27, 2018 1.080 1.080 1.030 1.050 21,448 -0.01(-0.94%)
Nov 26, 2018 1.080 1.080 1.010 1.060 78,400 +0.03(+2.91%)
Nov 23, 2018 1.160 1.160 1.020 1.030 41,185 -0.07(-6.36%)
Nov 22, 2018 1.100 1.100 1.080 1.100 31,575 +0.02(+1.85%)
Nov 21, 2018 1.110 1.120 1.060 1.080 62,250 +0.00(+0.00%)
Nov 20, 2018 1.180 1.180 1.070 1.080 118,500 -0.05(-4.42%)
Nov 19, 2018 1.190 1.190 1.130 1.130 25,300 -0.01(-0.88%)
Nov 16, 2018 1.210 1.210 1.110 1.140 51,100 -0.01(-0.87%)
Nov 15, 2018 1.260 1.260 1.150 1.150 115,150 -0.03(-2.54%)
Nov 14, 2018 1.180 1.180 1.110 1.180 39,500 +0.00(+0.00%)
Nov 13, 2018 1.240 1.240 1.150 1.180 36,200 +0.00(+0.00%)
Nov 12, 2018 1.200 1.200 1.110 1.180 91,179 +0.00(+0.00%)
Nov 09, 2018 1.180 1.190 1.150 1.180 40,600 +0.02(+1.72%)
Nov 08, 2018 1.240 1.240 1.160 1.160 43,560 -0.06(-4.92%)
Nov 07, 2018 1.210 1.230 1.170 1.220 82,250 +0.03(+2.52%)
Nov 06, 2018 1.270 1.270 1.180 1.190 53,625 -0.06(-4.80%)
Nov 05, 2018 1.270 1.270 1.200 1.250 49,700 +0.01(+0.81%)
Nov 02, 2018 1.280 1.280 1.220 1.240 27,800 +0.02(+1.64%)
Nov 01, 2018 1.270 1.280 1.200 1.220 26,600 -0.05(-3.94%)
Oct 31, 2018 1.180 1.280 1.150 1.270 338,350 +0.12(+10.43%)
Oct 30, 2018 1.180 1.180 1.140 1.150 51,275 -0.01(-0.86%)
Oct 29, 2018 1.290 1.300 1.120 1.160 180,359 -0.12(-9.38%)
Oct 26, 2018 1.260 1.290 1.190 1.280 122,854 +0.00(+0.00%)
Oct 25, 2018 1.150 1.280 1.130 1.280 106,046 +0.14(+12.28%)
Oct 24, 2018 1.200 1.210 1.140 1.140 45,422 -0.04(-3.39%)
Oct 23, 2018 1.230 1.230 1.170 1.180 81,450 +0.00(+0.00%)
Oct 22, 2018 1.240 1.240 1.180 1.180 82,378 -0.03(-2.48%)
Oct 19, 2018 1.180 1.230 1.180 1.210 93,196 +0.02(+1.68%)
Oct 18, 2018 1.170 1.270 1.160 1.190 179,605 +0.03(+2.59%)
Oct 17, 2018 1.180 1.180 1.120 1.160 58,614 +0.00(+0.00%)
Oct 16, 2018 1.180 1.180 1.150 1.160 32,900 -0.01(-0.85%)
Oct 15, 2018 1.100 1.180 1.090 1.170 122,676 +0.08(+7.34%)
Oct 12, 2018 1.120 1.120 1.090 1.090 32,200 -0.01(-0.91%)
Oct 11, 2018 1.100 1.120 1.050 1.100 94,995 -0.03(-2.65%)
Oct 10, 2018 1.210 1.210 1.100 1.130 89,438 -0.06(-5.04%)
Oct 09, 2018 1.200 1.205 1.170 1.190 34,540 -0.01(-0.83%)
Oct 05, 2018 1.200 1.200 1.200 0 -0.09(-6.98%)
Oct 04, 2018 1.170 1.290 1.090 1.290 135,250 +0.12(+10.26%)
Oct 03, 2018 1.200 1.200 1.150 1.170 85,000 +0.00(+0.00%)
Oct 02, 2018 1.260 1.270 1.170 1.170 45,735 -0.12(-9.30%)
Oct 01, 2018 1.310 1.310 1.280 1.290 34,225 -0.03(-2.27%)
Sep 28, 2018 1.300 1.330 1.240 1.320 86,350 +0.04(+3.13%)
Sep 27, 2018 1.260 1.280 1.200 1.280 118,991 -0.02(-1.54%)
Sep 26, 2018 1.170 1.300 1.130 1.300 303,197 +0.15(+13.04%)
Sep 25, 2018 1.180 1.200 1.120 1.150 66,139 -0.04(-3.36%)
Sep 24, 2018 1.160 1.190 1.140 1.190 55,525 +0.01(+0.85%)
Sep 21, 2018 1.110 1.180 1.090 1.180 88,300 +0.08(+7.27%)
Sep 20, 2018 1.010 1.180 1.010 1.100 92,075 +0.08(+7.84%)
Sep 19, 2018 1.070 1.080 1.010 1.020 110,150 -0.05(-4.67%)
Sep 18, 2018 1.030 1.110 1.030 1.070 83,915 +0.00(+0.00%)
Sep 17, 2018 1.070 1.070 1.030 1.070 30,200 +0.00(+0.00%)
Sep 14, 2018 1.100 1.100 1.030 1.070 37,450 +0.00(+0.00%)
Sep 13, 2018 1.060 1.100 1.020 1.070 195,210 +0.01(+0.94%)
Sep 12, 2018 1.050 1.100 1.000 1.060 111,843 +0.05(+4.95%)
Sep 11, 2018 0.9800 1.060 0.9500 1.010 94,568 +0.08(+8.60%)
Sep 10, 2018 0.9000 0.9900 0.8800 0.9300 142,700 +0.08(+9.41%)
Sep 07, 2018 0.7700 0.8600 0.7600 0.8500 87,658 +0.09(+11.84%)
Sep 06, 2018 0.7700 0.7700 0.7400 0.7600 11,959 -0.01(-1.30%)
Sep 05, 2018 0.7700 0.7700 0.7700 0.7700 5,590 +0.00(+0.00%)
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.