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 (%)
Jul 29, 2016 1.270 1.270 1.270 0 -0.01(-0.78%)
Jul 28, 2016 1.300 1.300 1.270 1.280 4,050 -0.02(-1.54%)
Jul 27, 2016 1.300 1.300 1.300 1.300 200 +0.02(+1.56%)
Jul 26, 2016 1.350 1.350 1.270 1.280 30,300 -0.06(-4.48%)
Jul 25, 2016 1.300 1.340 1.300 1.340 5,800 +0.00(+0.00%)
Jul 22, 2016 1.340 1.350 1.340 1.340 2,074 -0.01(-0.74%)
Jul 21, 2016 1.340 1.350 1.330 1.350 9,200 +0.01(+0.75%)
Jul 20, 2016 1.340 1.340 1.340 1.340 1,500 -0.01(-0.74%)
Jul 19, 2016 1.310 1.350 1.300 1.350 101,400 +0.07(+5.47%)
Jul 18, 2016 1.300 1.300 1.270 1.280 55,200 -0.01(-0.78%)
Jul 15, 2016 1.320 1.320 1.290 1.290 43,960 -0.01(-0.77%)
Jul 14, 2016 1.320 1.330 1.300 1.300 12,300 -0.02(-1.52%)
Jul 13, 2016 1.320 1.320 1.320 1.320 200 +0.02(+1.54%)
Jul 12, 2016 1.280 1.300 1.280 1.300 23,800 +0.06(+4.84%)
Jul 11, 2016 1.290 1.350 1.230 1.240 10,600 -0.06(-4.62%)
Jul 08, 2016 1.330 1.330 1.290 1.300 3,200 -0.05(-3.70%)
Jul 07, 2016 1.350 1.350 1.340 1.350 3,900 +0.05(+3.85%)
Jul 05, 2016 1.350 1.350 1.280 1.300 13,163 -0.03(-2.26%)
Jul 04, 2016 1.240 1.350 1.240 1.330 7,800 -0.02(-1.48%)
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%)
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.