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 28, 2017 3.700 3.700 3.650 3.700 58,954 -0.01(-0.27%)
Feb 27, 2017 3.550 3.710 3.550 3.710 29,006 +0.16(+4.51%)
Feb 24, 2017 3.600 3.600 3.450 3.550 12,600 +0.00(+0.00%)
Feb 23, 2017 3.690 3.740 3.550 3.550 62,371 -0.15(-4.05%)
Feb 22, 2017 3.530 3.700 3.530 3.700 55,300 +0.20(+5.71%)
Feb 21, 2017 3.470 3.590 3.440 3.500 29,405 -0.04(-1.13%)
Feb 17, 2017 3.540 3.540 3.540 0 -0.10(-2.75%)
Feb 16, 2017 3.490 3.690 3.470 3.640 108,780 +0.14(+4.00%)
Feb 15, 2017 3.400 3.560 3.400 3.500 64,000 +0.17(+5.11%)
Feb 14, 2017 3.410 3.440 3.320 3.330 39,550 -0.14(-4.03%)
Feb 13, 2017 3.550 3.550 3.460 3.470 31,001 -0.03(-0.86%)
Feb 10, 2017 3.430 3.500 3.410 3.500 49,853 +0.09(+2.64%)
Feb 09, 2017 3.500 3.600 3.350 3.410 72,232 -0.14(-3.94%)
Feb 08, 2017 3.750 3.750 3.510 3.550 17,475 -0.15(-4.05%)
Feb 07, 2017 3.700 3.750 3.670 3.700 21,820 -0.09(-2.37%)
Feb 06, 2017 3.750 3.790 3.750 3.790 7,180 +0.04(+1.07%)
Feb 03, 2017 3.600 3.750 3.600 3.750 27,034 +0.15(+4.17%)
Feb 02, 2017 3.660 3.660 3.590 3.600 20,800 -0.06(-1.64%)
Feb 01, 2017 3.800 3.800 3.550 3.660 86,315 -0.09(-2.40%)
Jan 31, 2017 3.850 3.900 3.750 3.750 16,100 -0.06(-1.57%)
Jan 30, 2017 3.950 3.950 3.750 3.810 65,270 -0.14(-3.54%)
Jan 27, 2017 3.940 4.000 3.920 3.950 508,876 +0.05(+1.28%)
Jan 26, 2017 3.900 4.000 3.840 3.900 202,867 +0.06(+1.56%)
Jan 25, 2017 3.750 4.100 3.700 3.840 298,260 +0.04(+1.05%)
Jan 24, 2017 3.490 3.850 3.490 3.800 311,455 +0.35(+10.14%)
Jan 23, 2017 3.360 3.450 3.350 3.450 44,004 +0.05(+1.47%)
Jan 20, 2017 3.460 3.500 3.370 3.400 98,447 -0.06(-1.73%)
Jan 19, 2017 3.450 3.710 3.400 3.460 220,273 +0.06(+1.76%)
Jan 18, 2017 3.260 3.650 3.260 3.400 265,241 +0.34(+11.11%)
Jan 17, 2017 3.070 3.070 3.010 3.060 41,897 +0.11(+3.73%)
Jan 16, 2017 2.850 3.070 2.760 2.950 53,175 +0.15(+5.36%)
Jan 13, 2017 2.760 2.890 2.760 2.800 27,990 +0.03(+1.08%)
Jan 12, 2017 2.840 2.840 2.770 2.770 18,948 +0.00(+0.00%)
Jan 11, 2017 2.720 2.950 2.650 2.770 43,225 +0.07(+2.59%)
Jan 10, 2017 2.700 2.720 2.600 2.700 15,247 +0.00(+0.00%)
Jan 09, 2017 2.690 2.700 2.570 2.700 44,775 +0.10(+3.85%)
Jan 06, 2017 2.610 2.610 2.500 2.600 21,563 -0.01(-0.38%)
Jan 05, 2017 2.400 2.690 2.400 2.610 65,255 +0.21(+8.75%)
Jan 04, 2017 2.450 2.450 2.400 2.400 21,028 -0.01(-0.41%)
Jan 03, 2017 2.390 2.450 2.390 2.410 29,250 +0.06(+2.55%)
Dec 30, 2016 2.350 2.350 2.350 0 +0.05(+2.17%)
Dec 29, 2016 2.400 2.400 2.280 2.300 21,273 +0.00(+0.00%)
Dec 28, 2016 2.390 2.390 2.300 2.300 1,900 +0.00(+0.00%)
Dec 23, 2016 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 22, 2016 2.330 2.330 2.300 2.300 2,300 +0.02(+0.88%)
Dec 21, 2016 2.220 2.350 2.220 2.280 47,000 +0.06(+2.70%)
Dec 20, 2016 2.340 2.340 2.220 2.220 21,635 -0.05(-2.20%)
Dec 19, 2016 2.400 2.400 2.270 2.270 5,600 -0.08(-3.40%)
Dec 16, 2016 2.290 2.350 2.250 2.350 55,750 +0.10(+4.44%)
Dec 15, 2016 2.240 2.280 2.200 2.250 48,570 +0.06(+2.74%)
Dec 14, 2016 2.230 2.290 2.100 2.190 55,700 -0.01(-0.45%)
Dec 13, 2016 2.290 2.290 2.150 2.200 55,133 -0.07(-3.08%)
Dec 12, 2016 2.300 2.300 2.270 2.270 7,900 +0.00(+0.00%)
Dec 09, 2016 2.350 2.350 2.260 2.270 19,400 -0.06(-2.58%)
Dec 08, 2016 2.390 2.390 2.320 2.330 9,400 +0.00(+0.00%)
Dec 07, 2016 2.450 2.450 2.260 2.330 33,070 -0.08(-3.32%)
Dec 06, 2016 2.350 2.420 2.340 2.410 68,030 +0.15(+6.64%)
Dec 05, 2016 2.230 2.300 2.220 2.260 21,350 +0.04(+1.80%)
Dec 02, 2016 2.200 2.300 2.190 2.220 45,090 +0.02(+0.91%)
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.