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 (%)
Feb 27, 2015 0.8100 0.8100 0.8100 0.8100 500 -0.04(-4.71%)
Feb 25, 2015 0.8500 0.8500 0.8500 802 -0.01(-1.16%)
Feb 24, 2015 0.8300 0.9500 0.8300 0.8600 41,999 +0.02(+2.38%)
Feb 23, 2015 0.8400 0.8400 0.8400 0.8400 1,000 -0.01(-1.18%)
Feb 20, 2015 0.8500 0.8500 0.8400 0.8500 34,000 +0.00(+0.00%)
Feb 19, 2015 0.8500 0.8500 0.8500 0.8500 3,000 +0.01(+1.19%)
Feb 18, 2015 0.8000 1.000 0.8000 0.8400 47,863 +0.10(+13.51%)
Feb 17, 2015 0.7000 0.7400 0.7000 0.7400 4,000 +0.04(+5.71%)
Feb 13, 2015 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Feb 12, 2015 0.5000 0.6100 0.5000 0.6000 396,421 +0.10(+20.00%)
Feb 11, 2015 0.5000 0.5000 0.5000 0.5000 139,000 +0.00(+0.00%)
Feb 05, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 04, 2015 0.4800 0.5000 0.4800 0.5000 11,722 +0.00(+0.00%)
Feb 03, 2015 0.5000 0.5000 0.5000 0.5000 1,500 +0.01(+1.01%)
Jan 28, 2015 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jan 23, 2015 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Jan 22, 2015 0.5100 0.5100 0.5000 0.5000 45,000 +0.00(+0.00%)
Jan 21, 2015 0.5100 0.5200 0.5000 0.5000 7,410 -0.10(-16.67%)
Jan 20, 2015 0.6000 0.6000 0.6000 0.6000 1,000 +0.09(+17.65%)
Jan 19, 2015 0.5100 0.5100 0.5100 0.5100 10,000 +0.11(+27.50%)
Jan 14, 2015 0.4000 0.4000 0.4000 0 -0.12(-23.08%)
Jan 08, 2015 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jan 07, 2015 0.5000 0.5000 0.5000 0.5000 1,000 -0.02(-3.85%)
Jan 06, 2015 0.5500 0.5500 0.5200 0.5200 15,000 -0.08(-13.33%)
Jan 05, 2015 0.6200 0.6200 0.6000 0.6000 6,000 -0.02(-3.23%)
Dec 31, 2014 0.6200 0.6200 0.6200 0 -0.08(-11.43%)
Dec 24, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 15, 2014 0.7000 0.7000 0.7000 0.7000 1,000 -0.05(-6.67%)
Dec 12, 2014 0.7500 0.7500 0.7500 0.7500 100,000 +0.00(+0.00%)
Dec 11, 2014 0.7500 0.7500 0.7500 0.7500 1,191 +0.00(+0.00%)
Dec 10, 2014 0.7500 0.7500 0.7500 0.7500 51,760 -0.05(-6.25%)
Dec 09, 2014 0.7500 0.8000 0.7000 0.8000 5,440 +0.05(+6.67%)
Dec 08, 2014 0.7500 0.7500 0.7500 0.7500 175,145 +0.01(+1.35%)
Dec 05, 2014 0.6000 0.7500 0.5000 0.7400 134,536 +0.22(+42.31%)
Dec 04, 2014 0.6000 0.6000 0.5200 0.5200 1,323 -0.13(-20.00%)
Dec 03, 2014 0.7000 0.7000 0.6500 0.6500 11,000 -0.10(-13.33%)
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.