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 (%)
Jun 30, 2016 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 29, 2016 1.390 1.390 1.300 1.350 13,700 +0.05(+3.85%)
Jun 28, 2016 1.300 1.340 1.250 1.300 6,900 -0.05(-3.70%)
Jun 27, 2016 1.350 1.350 1.320 1.350 8,020 +0.15(+12.50%)
Jun 24, 2016 1.250 1.400 1.150 1.200 10,393 -0.08(-6.25%)
Jun 22, 2016 1.280 1.280 1.280 0 -0.07(-5.19%)
Jun 21, 2016 1.300 1.350 1.300 1.350 3,343 +0.05(+3.85%)
Jun 20, 2016 1.300 1.300 1.300 1.300 4,390 +0.00(+0.00%)
Jun 17, 2016 1.310 1.310 1.300 1.300 3,850 -0.02(-1.52%)
Jun 16, 2016 1.400 1.400 1.320 1.320 11,743 -0.03(-2.22%)
Jun 13, 2016 1.350 1.350 1.350 40 -0.03(-2.17%)
Jun 10, 2016 1.380 1.380 1.370 1.380 26,610 +0.00(+0.00%)
Jun 09, 2016 1.380 1.380 1.380 1.380 220 -0.01(-0.72%)
Jun 08, 2016 1.450 1.450 1.370 1.390 124,500 +0.02(+1.46%)
Jun 07, 2016 1.420 1.420 1.370 1.370 15,300 -0.05(-3.52%)
Jun 06, 2016 1.350 1.420 1.350 1.420 24,040 +0.07(+5.19%)
Jun 03, 2016 1.330 1.360 1.320 1.350 5,000 +0.02(+1.50%)
Jun 02, 2016 1.370 1.370 1.320 1.330 139,807 -0.04(-2.92%)
Jun 01, 2016 1.400 1.400 1.370 1.370 15,850 +0.00(+0.00%)
May 31, 2016 1.410 1.410 1.370 1.370 128,850 -0.03(-2.14%)
May 30, 2016 1.380 1.400 1.380 1.400 3,650 +0.05(+3.70%)
May 27, 2016 1.400 1.400 1.350 1.350 22,000 -0.04(-2.88%)
May 26, 2016 1.390 1.390 1.370 1.390 4,300 +0.01(+0.72%)
May 25, 2016 1.390 1.390 1.360 1.380 60,911 +0.03(+2.22%)
May 24, 2016 1.350 1.390 1.350 1.350 26,535 +0.00(+0.00%)
May 20, 2016 1.350 1.350 1.350 0 -0.01(-0.74%)
May 19, 2016 1.360 1.360 1.350 1.360 19,411 +0.01(+0.74%)
May 18, 2016 1.350 1.360 1.330 1.350 40,624 -0.02(-1.46%)
May 17, 2016 1.370 1.370 1.370 1.370 19,090 +0.00(+0.00%)
May 16, 2016 1.370 1.370 1.360 1.370 19,570 +0.00(+0.00%)
May 13, 2016 1.380 1.400 1.370 1.370 32,350 +0.02(+1.48%)
May 12, 2016 1.330 1.380 1.300 1.350 60,491 +0.07(+5.47%)
May 11, 2016 1.300 1.340 1.160 1.280 178,275 -0.05(-3.76%)
May 10, 2016 1.330 1.330 1.330 1.330 200 -0.01(-0.75%)
May 09, 2016 1.320 1.340 1.320 1.340 6,600 +0.02(+1.52%)
May 06, 2016 1.340 1.340 1.320 1.320 11,053 -0.02(-1.49%)
May 05, 2016 1.380 1.380 1.340 1.340 3,400 -0.02(-1.47%)
May 04, 2016 1.340 1.360 1.340 1.360 10,167 -0.02(-1.45%)
May 03, 2016 1.420 1.420 1.380 1.380 11,400 -0.04(-2.82%)
May 02, 2016 1.400 1.420 1.400 1.420 1,400 +0.03(+2.16%)
Apr 29, 2016 1.430 1.430 1.380 1.390 7,230 -0.01(-0.71%)
Apr 28, 2016 1.450 1.450 1.390 1.400 7,000 -0.05(-3.45%)
Apr 27, 2016 1.440 1.450 1.400 1.450 13,100 +0.00(+0.00%)
Apr 26, 2016 1.390 1.450 1.390 1.450 99,000 +0.07(+5.07%)
Apr 25, 2016 1.380 1.380 1.330 1.380 3,950 +0.03(+2.22%)
Apr 22, 2016 1.430 1.430 1.350 1.350 8,600 -0.08(-5.59%)
Apr 21, 2016 1.400 1.430 1.400 1.430 51,000 +0.05(+3.62%)
Apr 20, 2016 1.330 1.380 1.330 1.380 13,610 -0.01(-0.72%)
Apr 19, 2016 1.310 1.490 1.310 1.390 51,681 +0.14(+11.20%)
Apr 18, 2016 1.230 1.250 1.230 1.250 31,000 +0.03(+2.46%)
Apr 15, 2016 1.180 1.240 1.180 1.220 54,286 +0.07(+6.09%)
Apr 14, 2016 1.140 1.180 1.130 1.150 63,800 +0.04(+3.60%)
Apr 13, 2016 1.110 1.110 1.090 1.110 13,900 +0.03(+2.78%)
Apr 12, 2016 1.140 1.140 1.070 1.080 46,800 -0.06(-5.26%)
Apr 11, 2016 1.130 1.140 1.120 1.140 57,400 +0.04(+3.64%)
Apr 08, 2016 1.130 1.130 1.090 1.100 7,200 -0.02(-1.79%)
Apr 07, 2016 1.130 1.130 1.100 1.120 11,500 +0.02(+1.82%)
Apr 06, 2016 1.090 1.100 1.090 1.100 50,100 -0.02(-1.79%)
Apr 05, 2016 1.130 1.130 1.100 1.120 27,875 +0.04(+3.70%)
Apr 04, 2016 1.120 1.120 1.080 1.080 46,350 +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.