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, 2019 1.450 1.550 1.450 1.500 268,113 +0.08(+5.63%)
Feb 27, 2019 1.320 1.510 1.320 1.420 407,884 +0.08(+5.97%)
Feb 26, 2019 1.350 1.360 1.290 1.340 243,434 +0.06(+4.69%)
Feb 25, 2019 1.270 1.300 1.270 1.280 40,200 +0.04(+3.23%)
Feb 22, 2019 1.260 1.260 1.220 1.240 56,200 -0.01(-0.80%)
Feb 21, 2019 1.270 1.270 1.220 1.250 55,125 -0.02(-1.57%)
Feb 20, 2019 1.280 1.300 1.250 1.270 63,686 +0.00(+0.00%)
Feb 19, 2019 1.290 1.310 1.250 1.270 76,300 -0.02(-1.55%)
Feb 15, 2019 1.290 1.290 1.290 0 +0.01(+0.78%)
Feb 14, 2019 1.280 1.300 1.270 1.280 22,800 +0.01(+0.79%)
Feb 13, 2019 1.310 1.310 1.200 1.270 298,243 -0.02(-1.55%)
Feb 12, 2019 1.360 1.360 1.290 1.290 107,500 -0.05(-3.73%)
Feb 11, 2019 1.350 1.370 1.310 1.340 93,100 +0.00(+0.00%)
Feb 08, 2019 1.350 1.370 1.320 1.340 261,850 -0.03(-2.19%)
Feb 07, 2019 1.350 1.370 1.280 1.370 214,874 +0.01(+0.74%)
Feb 06, 2019 1.390 1.390 1.300 1.360 132,100 -0.03(-2.16%)
Feb 05, 2019 1.450 1.450 1.350 1.390 76,233 +0.09(+6.92%)
Feb 04, 2019 1.400 1.440 1.290 1.300 86,450 -0.04(-2.99%)
Feb 01, 2019 1.360 1.440 1.310 1.340 142,500 -0.02(-1.47%)
Jan 31, 2019 1.380 1.380 1.330 1.360 28,200 -0.00(-0.37%)
Jan 30, 2019 1.350 1.390 1.340 1.365 60,400 -0.02(-1.80%)
Jan 29, 2019 1.430 1.430 1.340 1.390 68,481 +0.00(+0.00%)
Jan 28, 2019 1.440 1.450 1.360 1.390 101,818 -0.03(-2.11%)
Jan 25, 2019 1.400 1.440 1.400 1.420 46,813 +0.02(+1.43%)
Jan 24, 2019 1.460 1.460 1.340 1.400 281,470 -0.02(-1.41%)
Jan 23, 2019 1.450 1.500 1.340 1.420 408,426 +0.03(+2.16%)
Jan 22, 2019 1.490 1.490 1.390 1.390 77,400 -0.10(-6.71%)
Jan 21, 2019 1.470 1.550 1.440 1.490 183,127 +0.06(+4.20%)
Jan 18, 2019 1.460 1.500 1.410 1.430 94,209 -0.02(-1.38%)
Jan 17, 2019 1.440 1.460 1.380 1.450 43,350 +0.01(+0.69%)
Jan 16, 2019 1.400 1.440 1.360 1.440 75,800 +0.07(+5.11%)
Jan 15, 2019 1.440 1.440 1.330 1.370 108,135 +0.02(+1.48%)
Jan 14, 2019 1.390 1.480 1.330 1.350 146,738 -0.01(-0.74%)
Jan 11, 2019 1.180 1.390 1.180 1.360 246,995 +0.15(+12.40%)
Jan 10, 2019 1.240 1.250 1.210 1.210 83,740 -0.02(-1.63%)
Jan 09, 2019 1.180 1.250 1.180 1.230 50,435 +0.04(+3.80%)
Jan 08, 2019 1.160 1.200 1.160 1.185 60,030 +0.01(+0.42%)
Jan 07, 2019 1.150 1.220 1.140 1.180 75,204 +0.04(+3.51%)
Jan 04, 2019 1.150 1.150 1.110 1.140 2,600 -0.01(-0.87%)
Jan 03, 2019 1.150 1.150 1.150 1.150 200 +0.01(+0.88%)
Jan 02, 2019 1.150 1.150 1.130 1.140 9,228 -0.01(-0.87%)
Dec 31, 2018 1.150 1.150 1.150 0 +0.13(+12.75%)
Dec 28, 2018 1.090 1.090 1.020 1.020 46,360 -0.04(-3.77%)
Dec 27, 2018 1.010 1.080 1.010 1.060 19,705 +0.04(+3.92%)
Dec 24, 2018 1.020 1.020 1.020 0 +0.04(+4.08%)
Dec 21, 2018 1.080 1.090 0.9800 0.9800 38,166 -0.07(-6.67%)
Dec 20, 2018 1.130 1.130 1.040 1.050 30,024 -0.03(-2.78%)
Dec 19, 2018 1.110 1.110 1.050 1.080 25,720 +0.01(+0.93%)
Dec 18, 2018 1.080 1.080 1.030 1.070 34,025 -0.02(-1.83%)
Dec 17, 2018 1.090 1.120 1.080 1.090 28,250 -0.04(-3.54%)
Dec 14, 2018 1.180 1.180 1.110 1.130 13,650 -0.01(-0.88%)
Dec 13, 2018 1.120 1.155 1.100 1.140 38,045 +0.03(+2.70%)
Dec 12, 2018 1.060 1.120 1.040 1.110 125,620 +0.06(+5.71%)
Dec 11, 2018 1.050 1.050 1.000 1.050 54,900 +0.03(+2.94%)
Dec 10, 2018 0.9800 1.030 0.9800 1.020 24,200 +0.06(+6.25%)
Dec 07, 2018 1.050 1.050 0.9100 0.9600 66,608 -0.06(-5.88%)
Dec 06, 2018 1.050 1.100 1.020 1.020 74,905 +0.01(+0.99%)
Dec 05, 2018 1.040 1.050 1.000 1.010 62,400 -0.01(-0.98%)
Dec 04, 2018 1.090 1.090 1.020 1.020 40,880 -0.07(-6.42%)
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.