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 29, 2016 1.020 1.020 0.9500 0.9500 15,400 -0.08(-7.77%)
Feb 26, 2016 1.050 1.050 1.010 1.030 1,800 +0.00(+0.00%)
Feb 25, 2016 1.050 1.050 1.010 1.030 1,600 +0.03(+3.00%)
Feb 24, 2016 1.040 1.050 1.000 1.000 3,300 +0.00(+0.00%)
Feb 23, 2016 1.000 1.050 1.000 1.000 22,058 -0.05(-4.76%)
Feb 22, 2016 1.060 1.060 1.020 1.050 750 +0.05(+5.00%)
Feb 19, 2016 1.030 1.030 0.9500 1.000 3,350 -0.03(-2.91%)
Feb 18, 2016 1.040 1.040 0.9800 1.030 12,950 +0.02(+1.98%)
Feb 17, 2016 1.010 1.010 1.010 1.010 100 +0.00(+0.00%)
Feb 16, 2016 1.070 1.070 0.9700 1.010 19,053 +0.00(+0.00%)
Feb 12, 2016 1.010 1.010 1.010 0 +0.00(+0.00%)
Feb 11, 2016 1.050 1.050 0.9600 1.010 1,457 -0.04(-3.81%)
Feb 10, 2016 1.100 1.100 1.020 1.050 19,000 +0.00(+0.00%)
Feb 09, 2016 1.110 1.110 1.050 1.050 15,900 -0.06(-5.41%)
Feb 08, 2016 1.150 1.190 1.110 1.110 4,630 +0.01(+0.91%)
Feb 05, 2016 1.120 1.120 1.050 1.100 61,800 -0.04(-3.51%)
Feb 04, 2016 1.060 1.140 1.060 1.140 11,000 +0.09(+8.57%)
Feb 03, 2016 1.190 1.190 1.050 1.050 39,766 -0.11(-9.48%)
Feb 02, 2016 1.170 1.180 1.140 1.160 91,200 -0.01(-0.85%)
Feb 01, 2016 1.160 1.170 1.140 1.170 15,300 +0.02(+1.74%)
Jan 29, 2016 1.130 1.150 1.130 1.150 7,700 +0.00(+0.00%)
Jan 28, 2016 1.100 1.160 0.9700 1.150 79,600 +0.07(+6.48%)
Jan 27, 2016 1.030 1.080 1.030 1.080 6,200 +0.00(+0.00%)
Jan 26, 2016 1.090 1.100 1.080 1.080 56,700 +0.00(+0.00%)
Jan 25, 2016 1.050 1.100 1.050 1.080 32,000 +0.07(+6.93%)
Jan 22, 2016 1.040 1.050 1.000 1.010 13,800 +0.01(+1.00%)
Jan 21, 2016 1.050 1.050 0.9900 1.000 16,400 -0.02(-1.96%)
Jan 20, 2016 1.050 1.090 1.020 1.020 35,800 -0.03(-2.86%)
Jan 19, 2016 1.090 1.090 1.050 1.050 44,113 -0.02(-1.87%)
Jan 18, 2016 1.050 1.100 1.050 1.070 2,100 -0.01(-0.93%)
Jan 15, 2016 1.050 1.080 1.050 1.080 5,250 -0.02(-1.82%)
Jan 14, 2016 1.050 1.120 1.010 1.100 388,190 +0.10(+10.00%)
Jan 13, 2016 1.040 1.040 1.000 1.000 7,100 -0.05(-4.76%)
Jan 12, 2016 1.050 1.050 1.040 1.050 5,250 +0.01(+0.96%)
Jan 11, 2016 1.030 1.040 0.9800 1.040 19,600 +0.03(+2.97%)
Jan 08, 2016 1.030 1.030 0.9800 1.010 21,500 +0.01(+1.00%)
Jan 07, 2016 1.000 1.000 1.000 1.000 1,000 +0.02(+2.04%)
Jan 06, 2016 1.000 1.000 0.9800 0.9800 11,100 +0.02(+2.08%)
Jan 05, 2016 1.020 1.050 0.9500 0.9600 86,800 -0.06(-5.88%)
Jan 04, 2016 0.9500 1.030 0.9500 1.020 22,000 +0.08(+8.51%)
Dec 31, 2015 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Dec 30, 2015 0.9300 0.9400 0.9300 0.9400 1,300 +0.04(+4.44%)
Dec 29, 2015 0.9400 0.9400 0.8800 0.9000 3,500 -0.04(-4.26%)
Dec 24, 2015 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Dec 23, 2015 0.9400 0.9400 0.8800 0.9400 13,400 +0.00(+0.00%)
Dec 22, 2015 0.9400 0.9400 0.9400 0.9400 1,000 +0.00(+0.00%)
Dec 21, 2015 0.9400 0.9400 0.9100 0.9400 1,500 +0.03(+3.30%)
Dec 18, 2015 0.8800 0.9100 0.8800 0.9100 9,400 +0.04(+4.60%)
Dec 17, 2015 0.9100 0.9100 0.8700 0.8700 34,000 -0.01(-1.14%)
Dec 16, 2015 0.9200 0.9200 0.8800 0.8800 3,720 -0.04(-4.35%)
Dec 15, 2015 0.9200 0.9200 0.9200 0.9200 500 +0.00(+0.00%)
Dec 14, 2015 0.9200 0.9200 0.9200 0.9200 4,000 +0.02(+2.22%)
Dec 11, 2015 0.9000 0.9000 0.9000 0.9000 500 +0.02(+2.27%)
Dec 10, 2015 0.8600 0.9300 0.8600 0.8800 18,375 +0.01(+1.15%)
Dec 09, 2015 0.9300 0.9300 0.8700 0.8700 158,370 -0.02(-2.25%)
Dec 08, 2015 0.9400 0.9400 0.8900 0.8900 24,000 -0.02(-2.20%)
Dec 07, 2015 0.9100 0.9100 0.9100 0.9100 18,000 +0.01(+1.11%)
Dec 04, 2015 0.9000 0.9200 0.8700 0.9000 39,300 +0.01(+1.12%)
Dec 03, 2015 0.9200 0.9300 0.8900 0.8900 3,300 -0.02(-2.20%)
Dec 02, 2015 0.9300 0.9300 0.9100 0.9100 11,474 +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.