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, 2018 1.510 1.660 1.420 1.450 297,805 +0.07(+5.07%)
Feb 27, 2018 1.390 1.390 1.330 1.380 38,200 +0.02(+1.47%)
Feb 26, 2018 1.340 1.380 1.340 1.360 40,265 +0.01(+0.74%)
Feb 23, 2018 1.370 1.370 1.330 1.350 25,890 +0.02(+1.50%)
Feb 22, 2018 1.400 1.430 1.330 1.330 18,200 -0.03(-2.21%)
Feb 21, 2018 1.390 1.430 1.330 1.360 27,225 -0.05(-3.55%)
Feb 20, 2018 1.450 1.450 1.370 1.410 21,674 -0.01(-0.70%)
Feb 16, 2018 1.420 1.420 1.420 0 +0.03(+2.16%)
Feb 15, 2018 1.410 1.410 1.370 1.390 30,450 +0.00(+0.00%)
Feb 14, 2018 1.350 1.390 1.340 1.390 12,000 +0.04(+2.96%)
Feb 13, 2018 1.450 1.450 1.350 1.350 18,062 -0.05(-3.57%)
Feb 12, 2018 1.460 1.460 1.360 1.400 49,990 +0.02(+1.45%)
Feb 09, 2018 1.480 1.490 1.370 1.380 73,048 -0.10(-6.76%)
Feb 08, 2018 1.480 1.480 1.460 1.480 7,689 +0.01(+0.68%)
Feb 07, 2018 1.480 1.480 1.430 1.470 5,190 +0.03(+2.08%)
Feb 06, 2018 1.470 1.480 1.440 1.440 14,200 -0.02(-1.37%)
Feb 05, 2018 1.570 1.570 1.460 1.460 14,500 -0.11(-7.01%)
Feb 02, 2018 1.620 1.620 1.460 1.570 39,700 -0.05(-3.09%)
Feb 01, 2018 1.540 1.620 1.530 1.620 66,750 +0.12(+8.00%)
Jan 31, 2018 1.490 1.550 1.450 1.500 46,549 +0.01(+0.67%)
Jan 30, 2018 1.480 1.480 1.420 1.490 85,550 -0.01(-0.67%)
Jan 29, 2018 1.450 1.520 1.450 1.500 26,790 +0.08(+5.63%)
Jan 26, 2018 1.420 1.460 1.410 1.420 28,729 -0.07(-4.70%)
Jan 25, 2018 1.490 1.540 1.400 1.490 102,900 +0.03(+2.05%)
Jan 24, 2018 1.500 1.500 1.460 1.460 11,935 -0.02(-1.35%)
Jan 23, 2018 1.540 1.540 1.470 1.480 14,090 -0.02(-1.33%)
Jan 22, 2018 1.530 1.570 1.460 1.500 460,643 -0.10(-6.25%)
Jan 19, 2018 1.600 1.640 1.500 1.600 47,490 +0.10(+6.67%)
Jan 18, 2018 1.550 1.550 1.500 1.500 22,708 -0.03(-1.96%)
Jan 17, 2018 1.520 1.550 1.480 1.530 48,240 +0.05(+3.38%)
Jan 16, 2018 1.630 1.630 1.480 1.480 35,338 -0.06(-3.90%)
Jan 15, 2018 1.620 1.620 1.520 1.540 32,427 -0.10(-6.10%)
Jan 12, 2018 1.650 1.650 1.580 1.640 48,059 +0.01(+0.61%)
Jan 11, 2018 1.630 1.640 1.590 1.630 52,985 +0.00(+0.00%)
Jan 10, 2018 1.650 1.650 1.620 1.630 29,845 -0.01(-0.61%)
Jan 09, 2018 1.660 1.680 1.630 1.640 76,625 -0.04(-2.38%)
Jan 08, 2018 1.600 1.680 1.580 1.680 103,029 +0.05(+3.07%)
Jan 05, 2018 1.520 1.680 1.520 1.630 68,920 +0.17(+11.64%)
Jan 04, 2018 1.530 1.530 1.450 1.460 14,660 -0.07(-4.58%)
Jan 03, 2018 1.540 1.580 1.460 1.530 52,076 -0.02(-1.29%)
Jan 02, 2018 1.690 1.690 1.530 1.550 24,190 -0.10(-6.06%)
Dec 29, 2017 1.650 1.650 1.650 0 -0.02(-1.20%)
Dec 28, 2017 1.680 1.700 1.600 1.670 74,210 +0.00(+0.00%)
Dec 27, 2017 1.660 1.900 1.650 1.670 64,447 -0.03(-1.76%)
Dec 22, 2017 1.640 1.700 1.570 1.700 97,596 +0.13(+8.28%)
Dec 21, 2017 1.650 1.650 1.550 1.570 73,705 -0.05(-3.09%)
Dec 20, 2017 1.520 1.640 1.520 1.620 116,014 +0.12(+8.00%)
Dec 19, 2017 1.430 1.530 1.430 1.500 75,194 +0.08(+5.63%)
Dec 18, 2017 1.430 1.430 1.400 1.420 45,893 +0.07(+5.19%)
Dec 15, 2017 1.310 1.370 1.310 1.350 80,650 +0.05(+3.85%)
Dec 14, 2017 1.300 1.390 1.260 1.300 257,940 -0.10(-7.14%)
Dec 13, 2017 1.330 1.400 1.280 1.400 90,576 -0.01(-0.71%)
Dec 12, 2017 1.450 1.450 1.390 1.410 34,107 +0.01(+0.71%)
Dec 11, 2017 1.470 1.470 1.390 1.400 44,515 -0.08(-5.41%)
Dec 08, 2017 1.410 1.510 1.410 1.480 29,460 -0.01(-0.67%)
Dec 07, 2017 1.500 1.500 1.440 1.490 11,730 +0.02(+1.36%)
Dec 06, 2017 1.450 1.500 1.400 1.470 21,940 +0.02(+1.38%)
Dec 05, 2017 1.500 1.500 1.400 1.450 30,357 -0.05(-3.33%)
Dec 04, 2017 1.590 1.590 1.450 1.500 11,000 +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.