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 31, 2017 4.300 4.350 4.150 4.330 37,240 -0.02(-0.46%)
Jul 28, 2017 4.300 4.350 4.260 4.350 17,240 +0.05(+1.16%)
Jul 27, 2017 4.300 4.300 4.250 4.300 18,550 +0.04(+0.94%)
Jul 26, 2017 4.300 4.300 4.200 4.260 136,020 -0.04(-0.93%)
Jul 25, 2017 4.320 4.320 4.250 4.300 32,500 +0.10(+2.38%)
Jul 24, 2017 4.250 4.310 4.180 4.200 32,436 +0.03(+0.72%)
Jul 21, 2017 4.230 4.230 4.120 4.170 31,800 -0.04(-0.95%)
Jul 20, 2017 4.250 4.320 4.210 4.210 99,100 -0.04(-0.94%)
Jul 19, 2017 4.140 4.280 4.140 4.250 55,290 +0.11(+2.66%)
Jul 18, 2017 3.870 4.200 3.820 4.140 50,410 +0.27(+6.98%)
Jul 17, 2017 3.740 3.900 3.650 3.870 79,719 +0.13(+3.48%)
Jul 14, 2017 3.760 3.760 3.650 3.740 64,062 -0.12(-3.11%)
Jul 13, 2017 3.850 3.910 3.800 3.860 59,295 -0.04(-1.03%)
Jul 12, 2017 3.970 3.970 3.860 3.900 21,615 +0.00(+0.00%)
Jul 11, 2017 4.000 4.000 3.900 3.900 33,309 -0.10(-2.50%)
Jul 10, 2017 4.000 4.040 3.950 4.000 8,840 +0.00(+0.00%)
Jul 07, 2017 3.970 4.000 3.900 4.000 26,851 +0.03(+0.76%)
Jul 06, 2017 3.970 4.030 3.960 3.970 15,273 -0.02(-0.50%)
Jul 05, 2017 4.070 4.070 3.990 3.990 31,815 -0.08(-1.97%)
Jul 04, 2017 4.070 4.100 4.070 4.070 3,686 -0.03(-0.73%)
Jul 03, 2017 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jun 30, 2017 4.150 4.150 4.060 4.100 5,400 +0.06(+1.49%)
Jun 29, 2017 4.180 4.180 3.960 4.040 32,675 -0.07(-1.70%)
Jun 28, 2017 4.110 4.150 4.100 4.110 19,103 -0.09(-2.14%)
Jun 27, 2017 4.250 4.250 4.180 4.200 7,000 -0.03(-0.71%)
Jun 26, 2017 4.240 4.250 4.160 4.230 19,650 +0.08(+1.93%)
Jun 23, 2017 4.100 4.170 3.950 4.150 45,997 -0.06(-1.43%)
Jun 22, 2017 4.300 4.300 4.100 4.210 33,373 -0.07(-1.64%)
Jun 21, 2017 4.400 4.400 4.280 4.280 46,317 -0.05(-1.15%)
Jun 20, 2017 4.300 4.330 4.250 4.330 8,700 +0.07(+1.64%)
Jun 19, 2017 4.450 4.450 4.260 4.260 48,600 -0.10(-2.29%)
Jun 16, 2017 4.490 4.490 4.310 4.360 7,100 -0.03(-0.68%)
Jun 15, 2017 4.520 4.550 4.300 4.390 50,431 -0.13(-2.88%)
Jun 14, 2017 4.480 4.550 4.480 4.520 15,600 +0.09(+2.03%)
Jun 13, 2017 4.460 4.540 4.430 4.430 22,760 +0.03(+0.68%)
Jun 12, 2017 4.480 4.480 4.400 4.400 23,479 -0.01(-0.23%)
Jun 09, 2017 4.400 4.500 4.400 4.410 9,264 +0.01(+0.23%)
Jun 08, 2017 4.540 4.540 4.390 4.400 34,646 +0.00(+0.00%)
Jun 07, 2017 4.440 4.500 4.400 4.400 25,060 +0.00(+0.00%)
Jun 06, 2017 4.590 4.590 4.370 4.400 38,980 -0.17(-3.72%)
Jun 05, 2017 4.700 4.700 4.550 4.570 18,207 -0.07(-1.51%)
Jun 02, 2017 4.620 4.660 4.600 4.640 13,584 +0.07(+1.53%)
Jun 01, 2017 4.640 4.710 4.570 4.570 23,788 +0.00(+0.00%)
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%)
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.