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 25, 2019 1.610 1.610 0 +0.00(+0.00%)
Jun 24, 2019 1.660 1.680 1.590 1.620 241,278 +0.02(+1.25%)
Jun 21, 2019 1.630 1.700 1.580 1.600 272,271 +0.00(+0.00%)
Jun 20, 2019 1.540 1.650 1.540 1.600 404,945 +0.08(+5.26%)
Jun 19, 2019 1.490 1.535 1.480 1.520 73,755 +0.03(+2.01%)
Jun 18, 2019 1.490 1.510 1.450 1.490 104,950 +0.01(+0.68%)
Jun 17, 2019 1.490 1.490 1.420 1.480 68,278 +0.02(+1.37%)
Jun 14, 2019 1.490 1.490 1.440 1.460 20,689 -0.01(-0.68%)
Jun 13, 2019 1.410 1.480 1.410 1.470 77,925 +0.04(+2.80%)
Jun 12, 2019 1.490 1.500 1.360 1.430 229,580 -0.05(-3.38%)
Jun 11, 2019 1.500 1.500 1.470 1.480 30,402 -0.01(-0.67%)
Jun 10, 2019 1.470 1.510 1.470 1.490 46,425 +0.02(+1.36%)
Jun 07, 2019 1.500 1.500 1.470 1.470 26,702 -0.03(-2.00%)
Jun 06, 2019 1.540 1.550 1.460 1.500 78,100 -0.03(-2.28%)
Jun 05, 2019 1.600 1.600 1.490 1.535 95,649 -0.03(-1.60%)
Jun 04, 2019 1.410 1.620 1.410 1.560 142,634 +0.15(+10.64%)
Jun 03, 2019 1.400 1.460 1.380 1.410 70,159 +0.03(+2.17%)
May 31, 2019 1.430 1.430 1.340 1.380 276,729 -0.05(-3.50%)
May 30, 2019 1.440 1.490 1.350 1.430 356,585 +0.02(+1.42%)
May 29, 2019 1.540 1.540 1.400 1.410 603,385 -0.08(-5.37%)
May 28, 2019 1.620 1.700 1.360 1.490 656,695 -0.10(-6.29%)
May 27, 2019 1.550 1.620 1.550 1.590 268,198 +0.06(+3.92%)
May 24, 2019 1.510 1.530 1.490 1.530 46,125 +0.01(+0.66%)
May 23, 2019 1.540 1.540 1.490 1.520 50,382 +0.00(+0.00%)
May 22, 2019 1.520 1.550 1.520 1.520 307,973 +0.01(+0.66%)
May 21, 2019 1.510 1.540 1.480 1.510 104,585 +0.00(+0.00%)
May 17, 2019 1.510 1.510 1.510 0 +0.06(+4.14%)
May 16, 2019 1.540 1.540 1.440 1.450 151,132 -0.09(-5.84%)
May 15, 2019 1.540 1.540 1.500 1.540 91,200 +0.00(+0.00%)
May 14, 2019 1.540 1.550 1.530 1.540 69,801 +0.01(+0.65%)
May 13, 2019 1.560 1.560 1.520 1.530 75,208 -0.03(-1.92%)
May 10, 2019 1.550 1.590 1.540 1.560 69,220 +0.02(+1.30%)
May 09, 2019 1.540 1.550 1.470 1.540 251,434 -0.01(-0.65%)
May 08, 2019 1.550 1.550 1.540 1.550 23,908 +0.00(+0.00%)
May 07, 2019 1.550 1.550 1.520 1.550 90,700 -0.01(-0.64%)
May 06, 2019 1.550 1.560 1.550 1.560 64,536 +0.00(+0.00%)
May 03, 2019 1.580 1.580 1.530 1.560 138,680 +0.00(+0.00%)
May 02, 2019 1.560 1.590 1.540 1.560 167,080 -0.01(-0.64%)
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.