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 (%)
May 29, 2015 0.7000 0.7500 0.7000 0.7500 39,200 +0.05(+7.14%)
May 28, 2015 0.7000 0.7200 0.7000 0.7000 46,200 -0.02(-2.78%)
May 27, 2015 0.7200 0.7200 0.7200 0.7200 1,500 +0.00(+0.00%)
May 26, 2015 0.7500 0.7500 0.6800 0.7200 18,000 -0.06(-7.69%)
May 19, 2015 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
May 14, 2015 0.7900 0.7900 0.7900 0 -0.03(-3.66%)
May 13, 2015 0.8200 0.8200 0.8200 0.8200 1,000 -0.07(-7.87%)
May 08, 2015 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
May 06, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 05, 2015 0.8800 0.8800 0.8500 0.8500 2,357 -0.08(-8.60%)
Apr 30, 2015 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Apr 29, 2015 0.9300 0.9300 0.9300 0.9300 2,000 -0.01(-1.06%)
Apr 28, 2015 0.9400 0.9400 0.9400 0.9400 200 -0.06(-6.00%)
Apr 20, 2015 1.000 1.000 1.000 0 +0.07(+7.53%)
Apr 17, 2015 0.9400 0.9400 0.9200 0.9300 14,000 +0.03(+3.33%)
Apr 16, 2015 0.9000 0.9000 0.9000 0.9000 3,943 -0.09(-9.09%)
Apr 13, 2015 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 10, 2015 0.9800 0.9900 0.9800 0.9900 5,500 +0.04(+4.21%)
Apr 09, 2015 0.9500 0.9500 0.9500 0.9500 1,050 -0.04(-4.04%)
Apr 08, 2015 0.8600 0.9900 0.8500 0.9900 16,000 +0.10(+11.24%)
Apr 07, 2015 0.9500 0.9500 0.8900 0.8900 16,114 -0.11(-11.00%)
Apr 06, 2015 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Apr 01, 2015 1.000 1.000 1.000 0 +0.01(+1.01%)
Mar 31, 2015 0.9800 0.9900 0.9700 0.9900 7,500 +0.04(+4.21%)
Mar 30, 2015 0.9500 0.9500 0.9500 0.9500 1,681 -0.04(-4.04%)
Mar 25, 2015 0.9900 0.9900 0.9900 0 -0.03(-2.94%)
Mar 24, 2015 1.000 1.050 1.000 1.020 27,800 +0.03(+3.03%)
Mar 23, 2015 1.030 1.030 0.9900 0.9900 25,200 +0.01(+1.02%)
Mar 19, 2015 0.9800 0.9800 0.9800 0 -0.07(-6.67%)
Mar 18, 2015 1.050 1.050 1.050 1.050 1,000 +0.07(+7.14%)
Mar 17, 2015 0.9500 0.9800 0.9500 0.9800 3,500 +0.08(+8.89%)
Mar 16, 2015 0.9200 0.9200 0.9000 0.9000 2,314 -0.10(-10.00%)
Mar 13, 2015 1.000 1.000 1.000 1.000 2,500 +0.00(+0.00%)
Mar 12, 2015 1.000 1.000 1.000 1.000 6,833 +0.05(+5.26%)
Mar 11, 2015 0.9000 0.9500 0.9000 0.9500 9,545 +0.05(+5.56%)
Mar 09, 2015 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Mar 06, 2015 0.8400 0.8500 0.8400 0.8500 6,000 +0.00(+0.00%)
Mar 03, 2015 0.8500 0.8500 0.8500 220 +0.03(+3.66%)
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.