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 31, 2017 4.700 4.800 4.550 4.570 77,406 -0.09(-1.93%)
May 30, 2017 4.310 4.700 4.310 4.660 114,060 +0.34(+7.87%)
May 29, 2017 4.190 4.320 4.150 4.320 57,901 +0.12(+2.86%)
May 26, 2017 4.150 4.200 4.100 4.200 59,430 +0.06(+1.45%)
May 25, 2017 4.150 4.150 4.100 4.140 18,960 -0.01(-0.24%)
May 24, 2017 4.150 4.150 4.100 4.150 9,600 +0.05(+1.22%)
May 23, 2017 4.170 4.200 4.080 4.100 42,100 +0.03(+0.74%)
May 19, 2017 4.190 4.190 4.070 4.070 25,550 -0.08(-1.93%)
May 18, 2017 4.130 4.170 4.070 4.150 29,540 +0.00(+0.00%)
May 17, 2017 4.150 4.220 4.110 4.150 129,775 -0.04(-0.95%)
May 16, 2017 4.190 4.190 4.100 4.190 37,500 +0.01(+0.24%)
May 15, 2017 4.190 4.300 4.100 4.180 30,500 +0.03(+0.72%)
May 12, 2017 4.000 4.190 4.000 4.150 44,052 +0.19(+4.80%)
May 11, 2017 4.100 4.125 3.900 3.960 100,574 -0.20(-4.81%)
May 10, 2017 4.280 4.390 4.060 4.160 148,725 -0.03(-0.72%)
May 09, 2017 4.200 4.230 4.100 4.190 85,289 +0.07(+1.70%)
May 08, 2017 4.100 4.240 4.080 4.120 61,255 +0.06(+1.48%)
May 05, 2017 4.030 4.180 4.010 4.060 58,130 +0.02(+0.50%)
May 04, 2017 4.180 4.180 4.000 4.040 61,455 -0.08(-1.94%)
May 03, 2017 4.220 4.220 4.060 4.120 18,350 +0.00(+0.00%)
May 02, 2017 4.240 4.250 4.100 4.120 36,900 -0.12(-2.83%)
May 01, 2017 4.200 4.250 4.150 4.240 43,805 +0.09(+2.17%)
Apr 28, 2017 3.980 4.200 3.930 4.150 39,322 +0.20(+5.06%)
Apr 27, 2017 4.030 4.030 3.850 3.950 61,445 +0.00(+0.00%)
Apr 26, 2017 4.170 4.170 3.900 3.950 102,660 -0.20(-4.82%)
Apr 25, 2017 4.200 4.200 4.020 4.150 64,430 -0.05(-1.19%)
Apr 24, 2017 4.240 4.300 4.050 4.200 74,000 +0.00(+0.00%)
Apr 21, 2017 4.300 4.300 4.140 4.200 32,683 -0.02(-0.47%)
Apr 20, 2017 4.150 4.350 4.110 4.220 115,157 +0.14(+3.43%)
Apr 19, 2017 4.420 4.460 4.000 4.080 82,065 -0.37(-8.31%)
Apr 18, 2017 4.580 4.580 4.400 4.450 15,980 -0.10(-2.20%)
Apr 17, 2017 4.470 4.560 4.470 4.550 54,090 +0.11(+2.48%)
Apr 13, 2017 4.590 4.590 4.430 4.440 53,675 -0.12(-2.63%)
Apr 12, 2017 4.630 4.700 4.550 4.560 150,050 -0.08(-1.72%)
Apr 11, 2017 4.690 4.700 4.610 4.640 29,534 -0.03(-0.64%)
Apr 10, 2017 4.700 4.700 4.650 4.670 31,140 +0.07(+1.52%)
Apr 07, 2017 4.700 4.700 4.600 4.600 62,092 -0.10(-2.13%)
Apr 06, 2017 4.640 4.700 4.570 4.700 32,231 +0.02(+0.43%)
Apr 05, 2017 4.710 4.710 4.600 4.680 19,565 -0.03(-0.64%)
Apr 04, 2017 4.790 4.850 4.710 4.710 65,209 -0.04(-0.84%)
Apr 03, 2017 4.770 4.800 4.650 4.750 43,860 -0.01(-0.21%)
Mar 31, 2017 4.700 4.790 4.700 4.760 36,358 +0.02(+0.42%)
Mar 30, 2017 4.720 4.740 4.600 4.740 31,500 -0.06(-1.25%)
Mar 29, 2017 4.800 4.800 4.700 4.800 19,130 +0.00(+0.00%)
Mar 28, 2017 4.900 4.900 4.700 4.800 21,250 -0.02(-0.41%)
Mar 27, 2017 4.940 4.940 4.750 4.820 26,313 -0.03(-0.62%)
Mar 24, 2017 4.810 4.950 4.790 4.850 33,720 +0.10(+2.11%)
Mar 23, 2017 4.550 4.950 4.550 4.750 41,180 +0.15(+3.26%)
Mar 22, 2017 4.760 4.850 4.400 4.600 88,022 -0.23(-4.76%)
Mar 21, 2017 5.000 5.150 4.830 4.830 69,638 -0.07(-1.43%)
Mar 20, 2017 5.300 5.350 4.900 4.900 90,976 -0.34(-6.49%)
Mar 17, 2017 5.070 5.400 5.000 5.240 195,686 +0.24(+4.80%)
Mar 16, 2017 4.950 5.120 4.900 5.000 153,048 +0.11(+2.25%)
Mar 15, 2017 4.680 4.950 4.680 4.890 178,318 +0.29(+6.30%)
Mar 14, 2017 4.450 4.630 4.350 4.600 106,542 -0.05(-1.08%)
Mar 13, 2017 4.300 4.800 4.200 4.650 205,746 +0.45(+10.71%)
Mar 10, 2017 3.960 4.500 3.830 4.200 401,191 +0.55(+15.07%)
Mar 09, 2017 3.630 3.670 3.560 3.650 21,288 +0.05(+1.39%)
Mar 08, 2017 3.590 3.700 3.550 3.600 63,522 +0.13(+3.75%)
Mar 07, 2017 3.640 3.640 3.350 3.470 49,219 -0.15(-4.14%)
Mar 06, 2017 3.640 3.650 3.580 3.620 16,000 +0.02(+0.56%)
Mar 03, 2017 3.600 3.650 3.500 3.600 33,488 +0.00(+0.00%)
Mar 02, 2017 3.650 3.650 3.550 3.600 11,596 -0.05(-1.37%)
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.