Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ackroo Inc (TSV: AKR )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, May 29, 2024 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 30, 2016 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Jun 29, 2016 0.2850 0.2850 0.2600 0.2600 61,001 +0.00(+0.00%)
Jun 28, 2016 0.2850 0.2850 0.2600 0.2600 16,500 -0.03(-10.34%)
Jun 27, 2016 0.2900 0.2900 0.2900 0.2900 5,100 +0.00(+0.00%)
Jun 23, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 22, 2016 0.2800 0.2950 0.2800 0.2900 39,100 +0.01(+3.57%)
Jun 21, 2016 0.2600 0.2800 0.2500 0.2800 52,895 +0.02(+7.69%)
Jun 20, 2016 0.2600 0.2600 0.2500 0.2600 17,630 +0.00(+0.00%)
Jun 17, 2016 0.2600 0.2650 0.2550 0.2600 34,500 +0.01(+1.96%)
Jun 16, 2016 0.2400 0.2550 0.2400 0.2550 67,000 -0.01(-3.77%)
Jun 15, 2016 0.2450 0.2650 0.2400 0.2650 35,000 +0.02(+6.00%)
Jun 14, 2016 0.2600 0.2600 0.2400 0.2500 31,500 -0.01(-3.85%)
Jun 13, 2016 0.2600 0.2650 0.2400 0.2600 107,600 +0.00(+0.00%)
Jun 10, 2016 0.2600 0.2600 0.2450 0.2600 46,000 +0.02(+6.12%)
Jun 09, 2016 0.2300 0.2850 0.2200 0.2450 118,300 +0.01(+6.52%)
Jun 08, 2016 0.2150 0.2300 0.2000 0.2300 646,904 +0.03(+15.00%)
Jun 07, 2016 0.2000 0.2100 0.2000 0.2000 33,000 +0.01(+2.56%)
Jun 06, 2016 0.1850 0.1950 0.1800 0.1950 7,000 +0.02(+14.71%)
Jun 03, 2016 0.1800 0.1850 0.1700 0.1700 41,000 -0.02(-12.82%)
Jun 01, 2016 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
May 31, 2016 0.1750 0.1850 0.1700 0.1850 35,500 -0.01(-2.63%)
May 27, 2016 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
May 26, 2016 0.1850 0.1950 0.1650 0.1950 36,500 -0.01(-2.50%)
May 25, 2016 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
May 20, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 19, 2016 0.2050 0.2050 0.2000 0.2000 10,000 +0.00(+0.00%)
May 18, 2016 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-6.98%)
May 17, 2016 0.2150 0.2150 0.2150 0.2150 28,000 +0.01(+2.38%)
May 16, 2016 0.2150 0.2150 0.1900 0.2100 57,220 -0.01(-2.33%)
May 13, 2016 0.2000 0.2150 0.1900 0.2150 32,000 +0.01(+4.88%)
May 12, 2016 0.1750 0.2300 0.1750 0.2050 177,628 +0.01(+7.89%)
May 09, 2016 0.1900 0.1900 0.1900 12 +0.01(+5.56%)
May 06, 2016 0.1800 0.1800 0.1800 0.1800 45,470 -0.02(-10.00%)
May 04, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 03, 2016 0.2000 0.2000 0.2000 0.2000 9,500 +0.00(+0.00%)
May 02, 2016 0.1850 0.2000 0.1850 0.2000 34,927 +0.02(+8.11%)
Apr 29, 2016 0.1700 0.1850 0.1700 0.1850 77,095 +0.00(+0.00%)
Apr 28, 2016 0.1800 0.1850 0.1800 0.1850 45,100 +0.00(+0.00%)
Apr 27, 2016 0.1900 0.1900 0.1850 0.1850 101,000 -0.02(-9.76%)
Apr 25, 2016 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Apr 22, 2016 0.2000 0.2150 0.2000 0.2150 99,319 +0.01(+7.50%)
Apr 21, 2016 0.2000 0.2000 0.2000 0.2000 25,000 +0.01(+2.56%)
Apr 20, 2016 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Apr 19, 2016 0.1950 0.2000 0.1950 0.1950 42,000 +0.00(+0.00%)
Apr 18, 2016 0.1950 0.1950 0.1950 0.1950 30,711 +0.00(+0.00%)
Apr 15, 2016 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Apr 14, 2016 0.1900 0.1950 0.1800 0.1950 30,300 +0.01(+5.41%)
Apr 13, 2016 0.1900 0.1950 0.1850 0.1850 53,325 -0.02(-7.50%)
Apr 12, 2016 0.1900 0.2000 0.1900 0.2000 26,000 +0.00(+0.00%)
Apr 11, 2016 0.1900 0.2000 0.1900 0.2000 23,875 -0.01(-4.76%)
Apr 07, 2016 0.2100 0.2100 0.2100 480 -0.01(-4.55%)
Apr 06, 2016 0.2150 0.2200 0.2150 0.2200 3,500 +0.01(+2.33%)
Apr 05, 2016 0.2050 0.2150 0.1950 0.2150 139,502 -0.01(-2.27%)
Apr 04, 2016 0.2200 0.2200 0.2150 0.2200 18,000 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.