Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuityads Holdings (OP: ACUIF )

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 (%)
Nov 29, 2019 0.9626 0.9626 0.9626 0.9626 1,500 +0.00(+0.38%)
Nov 27, 2019 0.9550 0.9680 0.9450 0.9590 11,200 -0.02(-2.14%)
Nov 26, 2019 0.9200 0.9800 0.9129 0.9800 15,200 +0.07(+7.98%)
Nov 25, 2019 0.9078 0.9078 0.9076 0.9076 2,000 -0.01(-1.50%)
Nov 22, 2019 0.9214 0.9214 0.9214 0.9214 1,000 +0.01(+0.98%)
Nov 21, 2019 0.8810 0.9125 0.8810 0.9125 1,200 +0.02(+1.67%)
Nov 20, 2019 0.8915 0.8975 0.8830 0.8975 8,900 -0.00(-0.02%)
Nov 18, 2019 0.8977 0.8977 0.8977 0 +0.03(+3.18%)
Nov 15, 2019 0.8576 0.8915 0.8576 0.8700 18,100 -0.02(-1.86%)
Nov 14, 2019 0.8865 0.8865 0.8865 50 +0.00(+0.00%)
Nov 13, 2019 0.9094 0.9094 0.8765 0.8865 17,220 -0.02(-2.04%)
Nov 12, 2019 0.9510 0.9510 0.8959 0.9050 12,850 -0.05(-4.79%)
Nov 11, 2019 0.9280 0.9505 0.9280 0.9505 6,642 +0.02(+2.42%)
Nov 08, 2019 0.9280 0.9280 0.9280 0.9280 300 -0.02(-2.01%)
Nov 07, 2019 0.8997 0.9540 0.8997 0.9470 20,914 +0.07(+8.07%)
Nov 06, 2019 0.9112 0.9112 0.8763 0.8763 1,060 -0.00(-0.34%)
Nov 05, 2019 0.9602 0.9602 0.8450 0.8793 40,839 -0.07(-7.36%)
Nov 04, 2019 1.060 1.080 0.9492 0.9492 67,585 -0.05(-4.79%)
Oct 31, 2019 0.9970 0.9970 0.9970 0 +0.04(+4.51%)
Oct 30, 2019 0.9590 0.9590 0.9540 0.9540 20,100 +0.02(+1.92%)
Oct 28, 2019 0.9360 0.9360 0.9360 0 -0.00(-0.53%)
Oct 25, 2019 0.9410 0.9410 0.9410 0.9410 100 +0.06(+6.93%)
Oct 24, 2019 0.8800 0.8800 0.8800 0.8800 240 -0.02(-2.22%)
Oct 22, 2019 0.9000 0.9000 0.9000 0 -0.09(-8.77%)
Oct 18, 2019 0.9865 0.9865 0.9865 0 -0.00(-0.29%)
Oct 17, 2019 0.9894 0.9894 0.9894 40 +0.00(+0.00%)
Oct 16, 2019 0.9894 0.9894 0.9894 0.9894 1,000 -0.04(-3.94%)
Oct 15, 2019 1.030 1.030 1.030 1.030 20,000 +0.01(+0.85%)
Oct 11, 2019 1.021 1.021 1.021 0 +0.07(+7.55%)
Oct 07, 2019 0.9496 0.9496 0.9496 0 +0.03(+2.97%)
Oct 04, 2019 0.9222 0.9222 0.9222 0.9222 1,000 +0.06(+7.20%)
Oct 02, 2019 0.8603 0.8603 0.8603 0 +0.01(+1.21%)
Oct 01, 2019 0.8500 0.8500 0.8500 0.8500 200 -0.07(-7.61%)
Sep 30, 2019 0.8925 0.9200 0.8800 0.9200 38,000 +0.02(+2.05%)
Sep 27, 2019 0.9000 0.9100 0.8863 0.9015 13,600 -0.01(-1.63%)
Sep 26, 2019 0.9510 0.9510 0.9019 0.9164 2,650 -0.03(-2.82%)
Sep 23, 2019 0.9430 0.9430 0.9430 0 -0.02(-1.98%)
Sep 20, 2019 0.9499 0.9927 0.9468 0.9620 219,600 +0.01(+1.05%)
Sep 19, 2019 0.9750 0.9918 0.9480 0.9520 124,500 -0.06(-6.21%)
Sep 18, 2019 1.042 1.042 1.014 1.015 43,100 +0.00(+0.50%)
Sep 17, 2019 1.009 1.016 1.009 1.010 7,000 +0.03(+3.06%)
Sep 16, 2019 0.9790 0.9800 0.9790 0.9800 2,000 -0.02(-2.16%)
Sep 13, 2019 1.068 1.068 1.002 1.002 5,000 -0.06(-5.81%)
Sep 12, 2019 1.063 1.070 1.063 1.063 2,200 -0.01(-1.08%)
Sep 11, 2019 1.075 1.075 1.075 1.075 230 -0.03(-2.27%)
Sep 09, 2019 1.100 1.100 1.100 0 +0.01(+0.50%)
Sep 06, 2019 1.094 1.097 1.094 1.095 34,000 +0.08(+7.43%)
Sep 05, 2019 0.9866 1.028 0.9863 1.019 59,150 +0.06(+6.57%)
Sep 04, 2019 0.9394 0.9560 0.9394 0.9560 12,000 -0.03(-3.24%)
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.