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 (%)
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%)
Apr 01, 2016 1.100 1.100 1.040 1.080 90,900 +0.00(+0.00%)
Mar 31, 2016 1.150 1.150 1.070 1.080 15,050 -0.07(-6.09%)
Mar 30, 2016 1.150 1.160 1.080 1.150 29,900 +0.05(+4.55%)
Mar 29, 2016 1.170 1.170 1.100 1.100 57,300 -0.07(-5.98%)
Mar 28, 2016 1.160 1.170 1.130 1.170 60,620 +0.01(+0.86%)
Mar 24, 2016 1.160 1.160 1.160 0 +0.01(+0.87%)
Mar 23, 2016 1.170 1.170 1.150 1.150 3,000 +0.00(+0.00%)
Mar 22, 2016 1.170 1.170 1.150 1.150 8,120 -0.02(-1.71%)
Mar 21, 2016 1.130 1.190 1.090 1.170 113,118 +0.04(+3.54%)
Mar 18, 2016 1.150 1.150 1.130 1.130 2,200 +0.06(+5.61%)
Mar 17, 2016 1.120 1.130 1.070 1.070 5,800 -0.06(-5.31%)
Mar 16, 2016 1.050 1.150 1.050 1.130 65,400 +0.12(+11.88%)
Mar 15, 2016 1.030 1.030 1.010 1.010 4,000 -0.02(-1.94%)
Mar 14, 2016 1.040 1.050 1.000 1.030 346,400 +0.01(+0.98%)
Mar 11, 2016 1.130 1.130 1.000 1.020 42,350 +0.02(+2.00%)
Mar 10, 2016 0.9600 1.000 0.8900 1.000 56,860 +0.05(+5.26%)
Mar 09, 2016 0.9800 0.9800 0.9500 0.9500 6,300 -0.03(-3.06%)
Mar 08, 2016 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Mar 07, 2016 0.9800 0.9800 0.9500 0.9800 6,250 +0.00(+0.00%)
Mar 04, 2016 0.9500 0.9800 0.9500 0.9800 17,590 +0.02(+2.08%)
Mar 03, 2016 0.9900 0.9900 0.9600 0.9600 2,100 +0.01(+1.05%)
Mar 02, 2016 1.000 1.000 0.9300 0.9500 3,000 -0.05(-5.00%)
Mar 01, 2016 1.000 1.000 1.000 1.000 10,100 +0.05(+5.26%)
Feb 29, 2016 1.020 1.020 0.9500 0.9500 15,400 -0.08(-7.77%)
Feb 26, 2016 1.050 1.050 1.010 1.030 1,800 +0.00(+0.00%)
Feb 25, 2016 1.050 1.050 1.010 1.030 1,600 +0.03(+3.00%)
Feb 24, 2016 1.040 1.050 1.000 1.000 3,300 +0.00(+0.00%)
Feb 23, 2016 1.000 1.050 1.000 1.000 22,058 -0.05(-4.76%)
Feb 22, 2016 1.060 1.060 1.020 1.050 750 +0.05(+5.00%)
Feb 19, 2016 1.030 1.030 0.9500 1.000 3,350 -0.03(-2.91%)
Feb 18, 2016 1.040 1.040 0.9800 1.030 12,950 +0.02(+1.98%)
Feb 17, 2016 1.010 1.010 1.010 1.010 100 +0.00(+0.00%)
Feb 16, 2016 1.070 1.070 0.9700 1.010 19,053 +0.00(+0.00%)
Feb 12, 2016 1.010 1.010 1.010 0 +0.00(+0.00%)
Feb 11, 2016 1.050 1.050 0.9600 1.010 1,457 -0.04(-3.81%)
Feb 10, 2016 1.100 1.100 1.020 1.050 19,000 +0.00(+0.00%)
Feb 09, 2016 1.110 1.110 1.050 1.050 15,900 -0.06(-5.41%)
Feb 08, 2016 1.150 1.190 1.110 1.110 4,630 +0.01(+0.91%)
Feb 05, 2016 1.120 1.120 1.050 1.100 61,800 -0.04(-3.51%)
Feb 04, 2016 1.060 1.140 1.060 1.140 11,000 +0.09(+8.57%)
Feb 03, 2016 1.190 1.190 1.050 1.050 39,766 -0.11(-9.48%)
Feb 02, 2016 1.170 1.180 1.140 1.160 91,200 -0.01(-0.85%)
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.