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, 2018 1.180 1.180 1.120 1.120 44,636 -0.06(-5.08%)
Jul 30, 2018 1.170 1.190 1.170 1.180 40,549 +0.01(+0.85%)
Jul 27, 2018 1.130 1.210 1.120 1.170 136,900 +0.02(+1.74%)
Jul 26, 2018 1.240 1.240 1.100 1.150 27,570 -0.03(-2.54%)
Jul 25, 2018 1.230 1.230 1.160 1.180 62,601 -0.04(-3.28%)
Jul 24, 2018 1.230 1.240 1.200 1.220 33,235 -0.02(-1.61%)
Jul 23, 2018 1.260 1.260 1.240 1.240 4,484 +0.00(+0.00%)
Jul 20, 2018 1.260 1.260 1.220 1.240 64,100 +0.02(+1.64%)
Jul 19, 2018 1.260 1.260 1.220 1.220 34,337 +0.00(+0.00%)
Jul 18, 2018 1.140 1.240 1.120 1.220 156,210 +0.08(+7.02%)
Jul 17, 2018 1.120 1.140 1.100 1.140 53,450 +0.01(+0.88%)
Jul 16, 2018 1.100 1.140 1.100 1.130 19,250 +0.02(+1.80%)
Jul 13, 2018 1.100 1.120 1.080 1.110 16,050 +0.01(+0.91%)
Jul 12, 2018 1.120 1.120 1.080 1.100 11,300 -0.02(-1.79%)
Jul 11, 2018 1.190 1.200 1.070 1.120 36,035 -0.05(-4.27%)
Jul 10, 2018 1.100 1.170 1.090 1.170 31,130 +0.07(+6.36%)
Jul 09, 2018 1.150 1.180 1.100 1.100 28,930 -0.05(-4.35%)
Jul 06, 2018 1.170 1.170 1.130 1.150 12,700 +0.02(+1.77%)
Jul 05, 2018 1.170 1.170 1.120 1.130 18,066 -0.02(-1.74%)
Jul 04, 2018 1.160 1.180 1.150 1.150 6,000 -0.03(-2.54%)
Jul 03, 2018 1.190 1.190 1.150 1.180 14,670 +0.00(+0.00%)
Jun 29, 2018 1.180 1.180 1.180 0 +0.04(+3.51%)
Jun 28, 2018 1.160 1.160 1.120 1.140 36,800 +0.02(+1.79%)
Jun 27, 2018 1.170 1.180 1.110 1.120 72,250 -0.05(-4.27%)
Jun 26, 2018 1.210 1.210 1.170 1.170 25,645 +0.02(+1.74%)
Jun 25, 2018 1.200 1.220 1.150 1.150 60,050 -0.09(-7.26%)
Jun 22, 2018 1.260 1.300 1.210 1.240 57,397 +0.01(+0.81%)
Jun 21, 2018 1.160 1.260 1.160 1.230 66,526 +0.07(+6.03%)
Jun 20, 2018 1.180 1.260 1.120 1.160 73,035 -0.05(-4.13%)
Jun 19, 2018 1.120 1.340 1.040 1.210 114,881 +0.11(+10.00%)
Jun 18, 2018 1.100 1.130 1.000 1.100 51,012 +0.05(+4.76%)
Jun 15, 2018 1.010 1.010 1.050 131,210 +0.04(+3.96%)
Jun 14, 2018 1.100 1.120 1.010 1.010 82,077 -0.07(-6.48%)
Jun 13, 2018 0.9900 1.100 0.9800 1.080 201,461 +0.14(+14.89%)
Jun 12, 2018 0.8700 1.000 0.8700 0.9400 180,487 +0.08(+9.30%)
Jun 11, 2018 0.8900 0.8900 0.8600 0.8600 6,300 -0.02(-2.27%)
Jun 08, 2018 0.8800 0.8800 0.8800 0.8800 500 +0.07(+8.64%)
Jun 07, 2018 0.8900 0.8900 0.8100 0.8100 14,600 -0.06(-6.90%)
Jun 06, 2018 0.8900 0.8900 0.8600 0.8700 3,800 +0.03(+3.57%)
Jun 05, 2018 0.8700 0.8700 0.8300 0.8400 17,560 +0.02(+2.44%)
Jun 04, 2018 0.8900 0.8900 0.8200 0.8200 8,834 -0.07(-7.87%)
Jun 01, 2018 0.9000 0.9100 0.8800 0.8900 3,500 +0.00(+0.00%)
May 31, 2018 0.8700 0.9000 0.8500 0.8900 65,903 +0.04(+4.71%)
May 30, 2018 0.9000 0.9000 0.8500 0.8500 11,937 -0.02(-2.30%)
May 29, 2018 0.8500 0.9200 0.8500 0.8700 95,030 +0.04(+4.82%)
May 28, 2018 0.9300 0.9300 0.8000 0.8300 109,755 -0.10(-10.75%)
May 25, 2018 0.8700 0.9400 0.8500 0.9300 92,404 +0.08(+9.41%)
May 24, 2018 0.8400 0.8600 0.8000 0.8500 38,247 +0.05(+6.25%)
May 23, 2018 0.7000 0.9200 0.7000 0.8000 113,716 +0.10(+14.29%)
May 22, 2018 0.6800 0.7000 0.6800 0.7000 35,763 +0.04(+6.06%)
May 18, 2018 0.6600 0.6600 0.6600 0 +0.05(+8.20%)
May 17, 2018 0.6600 0.6600 0.6100 0.6100 36,400 -0.03(-4.69%)
May 16, 2018 0.6600 0.6600 0.6100 0.6400 52,313 -0.03(-4.48%)
May 15, 2018 0.6700 0.6900 0.6700 0.6700 35,900 +0.01(+1.52%)
May 14, 2018 0.6700 0.6700 0.6500 0.6600 18,500 +0.01(+1.54%)
May 11, 2018 0.6500 0.6500 0.6300 0.6500 17,105 +0.01(+1.56%)
May 10, 2018 0.6700 0.7000 0.5900 0.6400 241,826 -0.02(-3.03%)
May 09, 2018 0.6800 0.7400 0.6500 0.6600 478,948 -0.12(-15.38%)
May 08, 2018 0.7800 0.7800 0.7600 0.7800 17,200 +0.04(+5.41%)
May 07, 2018 0.7700 0.7700 0.7400 0.7400 47,860 -0.02(-2.63%)
May 04, 2018 0.7800 0.8000 0.7500 0.7600 74,237 +0.01(+1.33%)
May 03, 2018 0.8000 0.8100 0.7500 0.7500 124,338 -0.02(-2.60%)
May 02, 2018 0.8800 0.8800 0.7200 0.7700 282,670 -0.11(-12.50%)
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.