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 (%)
May 28, 2021 10.75 11.25 10.72 10.98 67,374 +0.39(+3.68%)
May 27, 2021 10.08 10.66 9.966 10.59 46,818 +0.52(+5.16%)
May 26, 2021 10.18 10.25 9.870 10.07 66,894 -0.04(-0.40%)
May 25, 2021 10.86 11.00 10.00 10.11 104,932 -0.69(-6.39%)
May 24, 2021 11.46 11.46 10.00 10.80 48,882 +0.07(+0.65%)
May 21, 2021 10.44 10.81 9.950 10.73 221,246 +0.50(+4.89%)
May 20, 2021 9.715 10.47 9.680 10.23 120,149 +0.62(+6.40%)
May 19, 2021 9.130 9.634 8.993 9.615 47,490 +0.02(+0.16%)
May 18, 2021 9.200 9.672 9.000 9.600 112,111 +0.45(+4.92%)
May 17, 2021 9.470 9.470 8.900 9.150 66,536 -0.04(-0.44%)
May 14, 2021 8.500 9.510 8.500 9.190 193,453 +0.76(+9.02%)
May 13, 2021 10.55 10.55 8.367 8.430 402,283 -1.75(-17.19%)
May 12, 2021 10.36 10.70 9.890 10.18 144,984 -0.07(-0.68%)
May 11, 2021 9.450 10.40 9.000 10.25 197,926 +0.47(+4.86%)
May 10, 2021 10.15 10.38 9.570 9.775 211,698 -0.20(-1.96%)
May 07, 2021 10.25 10.43 9.780 9.970 202,361 +0.03(+0.30%)
May 06, 2021 10.67 10.67 9.800 9.940 368,021 -0.76(-7.10%)
May 05, 2021 11.17 11.23 10.50 10.70 97,995 -0.24(-2.19%)
May 04, 2021 11.49 11.49 10.75 10.94 140,590 -0.46(-4.06%)
May 03, 2021 11.50 12.05 11.37 11.40 66,021 +0.03(+0.24%)
Apr 30, 2021 11.50 11.84 11.31 11.38 56,000 -0.29(-2.46%)
Apr 29, 2021 12.56 12.56 11.48 11.66 117,314 -0.59(-4.79%)
Apr 28, 2021 11.34 12.33 11.30 12.25 119,940 +0.81(+7.08%)
Apr 27, 2021 11.03 11.62 10.93 11.44 114,939 +0.07(+0.62%)
Apr 26, 2021 12.00 12.00 10.82 11.37 202,704 -0.44(-3.73%)
Apr 23, 2021 10.95 11.90 10.95 11.81 136,800 +0.89(+8.15%)
Apr 22, 2021 11.19 11.34 10.69 10.92 97,033 -0.12(-1.09%)
Apr 21, 2021 10.40 11.20 10.20 11.04 141,969 +0.66(+6.41%)
Apr 20, 2021 10.95 11.04 10.25 10.38 164,307 -0.61(-5.52%)
Apr 19, 2021 12.02 12.02 10.85 10.98 154,733 -0.39(-3.42%)
Apr 16, 2021 11.21 11.39 10.50 11.37 326,200 +0.40(+3.65%)
Apr 15, 2021 12.09 12.10 10.81 10.97 260,206 -0.86(-7.30%)
Apr 14, 2021 12.30 12.57 11.57 11.83 248,251 -0.38(-3.09%)
Apr 13, 2021 11.29 12.24 11.00 12.21 220,482 +1.19(+10.77%)
Apr 12, 2021 11.10 11.37 10.80 11.02 139,687 -0.06(-0.52%)
Apr 09, 2021 11.55 11.72 10.95 11.08 143,000 -0.32(-2.81%)
Apr 08, 2021 11.00 11.72 10.66 11.40 228,772 +0.48(+4.39%)
Apr 07, 2021 11.91 12.08 10.80 10.92 523,527 -1.15(-9.52%)
Apr 06, 2021 11.95 12.28 11.90 12.07 159,602 +0.10(+0.83%)
Apr 05, 2021 14.30 14.58 11.75 11.97 426,485 -1.85(-13.39%)
Apr 01, 2021 13.46 13.91 13.09 13.82 117,500 +0.97(+7.54%)
Mar 31, 2021 13.33 13.33 12.74 12.85 86,967 +0.17(+1.35%)
Mar 30, 2021 12.65 12.84 12.22 12.68 179,636 -0.02(-0.17%)
Mar 29, 2021 13.00 13.28 12.63 12.70 113,214 -0.28(-2.14%)
Mar 26, 2021 13.08 13.22 12.58 12.98 94,800 -0.09(-0.68%)
Mar 25, 2021 12.80 13.49 12.10 13.07 236,992 +0.14(+1.08%)
Mar 24, 2021 13.78 14.09 12.87 12.93 270,018 -0.82(-5.97%)
Mar 23, 2021 14.50 14.83 13.75 13.75 233,668 -0.84(-5.75%)
Mar 22, 2021 14.88 15.56 14.55 14.59 250,792 +0.32(+2.24%)
Mar 19, 2021 14.04 14.65 13.91 14.27 105,600 +0.34(+2.44%)
Mar 18, 2021 15.00 15.17 13.85 13.93 185,869 -1.01(-6.78%)
Mar 17, 2021 14.64 15.17 13.88 14.94 229,379 +0.10(+0.66%)
Mar 16, 2021 16.14 16.54 14.63 14.84 236,691 -0.76(-4.84%)
Mar 15, 2021 15.00 15.93 14.55 15.60 301,642 +1.05(+7.22%)
Mar 12, 2021 14.71 14.80 13.74 14.55 232,200 -0.54(-3.55%)
Mar 11, 2021 14.31 15.40 14.18 15.09 293,415 +0.99(+6.99%)
Mar 10, 2021 14.72 15.00 13.97 14.10 267,899 -0.57(-3.89%)
Mar 09, 2021 15.75 16.19 14.12 14.67 397,760 +0.08(+0.55%)
Mar 08, 2021 16.46 16.83 14.18 14.59 430,686 -1.11(-7.07%)
Mar 05, 2021 14.00 15.86 12.75 15.70 1,066,900 +1.47(+10.30%)
Mar 04, 2021 17.48 18.05 12.79 14.23 941,846 -3.19(-18.30%)
Mar 03, 2021 19.94 20.40 16.54 17.42 850,800 -2.47(-12.42%)
Mar 02, 2021 20.88 22.97 19.65 19.89 744,574 -3.01(-13.16%)
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.