Ackroo Inc (OP: AKRFF )
0.0793
-0.0004
(-0.50%)
Streaming Delayed Price
Updated: 11:14 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 21, 2017 | 0.1241 | 0.1241 | 0.1241 | 0 | -0.00(-0.40%) | |
Apr 18, 2017 | 0.1246 | 0.1246 | 0.1246 | 0 | +0.00(+3.83%) | |
Apr 17, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 4,999 | -0.00(-2.44%) |
Apr 12, 2017 | 0.1230 | 0.1230 | 0.1230 | 0 | -0.01(-8.89%) | |
Apr 04, 2017 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.00(+1.50%) | |
Mar 28, 2017 | 0.1330 | 0.1330 | 0.1330 | 0 | +0.01(+11.30%) | |
Mar 24, 2017 | 0.1195 | 0.1195 | 0.1195 | 0 | -0.01(-10.15%) | |
Mar 21, 2017 | 0.1330 | 0.1330 | 0.1330 | 0 | +0.01(+5.14%) | |
Mar 17, 2017 | 0.1265 | 0.1265 | 0.1265 | 0 | +0.01(+6.75%) | |
Mar 16, 2017 | 0.1275 | 0.1275 | 0.1185 | 0.1185 | 6,600 | -0.01(-7.78%) |
Mar 15, 2017 | 0.1223 | 0.1339 | 0.1111 | 0.1285 | 178,400 | +0.01(+7.08%) |
Mar 14, 2017 | 0.1324 | 0.1324 | 0.1140 | 0.1200 | 245,700 | -0.02(-14.95%) |
Mar 09, 2017 | 0.1411 | 0.1411 | 0.1411 | 0 | -0.00(-2.15%) | |
Mar 08, 2017 | 0.1442 | 0.1442 | 0.1442 | 0.1442 | 64,000 | -0.00(-1.49%) |
Mar 07, 2017 | 0.1447 | 0.1464 | 0.1447 | 0.1464 | 16,600 | -0.01(-3.70%) |
Mar 06, 2017 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 1,000 | -0.00(-1.30%) |
Mar 02, 2017 | 0.1540 | 0.1540 | 0.1540 | 0 | -0.01(-3.33%) | |
Mar 01, 2017 | 0.1520 | 0.1593 | 0.1520 | 0.1593 | 14,999 | +0.01(+4.80%) |
Feb 27, 2017 | 0.1520 | 0.1520 | 0.1520 | 0 | +0.00(+0.00%) | |
Feb 24, 2017 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 75,000 | -0.01(-7.88%) |
Feb 23, 2017 | 0.1598 | 0.1650 | 0.1598 | 0.1650 | 107,600 | +0.01(+6.45%) |
Feb 22, 2017 | 0.1525 | 0.1550 | 0.1517 | 0.1550 | 46,400 | +0.00(+1.64%) |
Feb 21, 2017 | 0.1598 | 0.1598 | 0.1525 | 0.1525 | 19,762 | +0.01(+4.45%) |
Feb 15, 2017 | 0.1460 | 0.1460 | 0.1460 | 0 | -0.00(-2.28%) | |
Feb 14, 2017 | 0.1500 | 0.1500 | 0.1494 | 0.1494 | 92,500 | +0.00(+3.03%) |
Feb 13, 2017 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 5,000 | -0.00(-0.28%) |
Feb 10, 2017 | 0.1470 | 0.1470 | 0.1454 | 0.1454 | 4,000 | +0.00(+1.82%) |
Feb 07, 2017 | 0.1428 | 0.1428 | 0.1428 | 0 | -0.00(-2.08%) | |
Feb 06, 2017 | 0.1458 | 0.1458 | 0.1458 | 0.1458 | 2,500 | +0.01(+8.03%) |
Feb 01, 2017 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-5.46%) | |
Jan 30, 2017 | 0.1428 | 0.1428 | 0.1428 | 0 | -0.01(-5.80%) | |
Jan 25, 2017 | 0.1516 | 0.1516 | 0.1516 | 0 | +0.00(+0.03%) | |
Jan 20, 2017 | 0.1515 | 0.1515 | 0.1515 | 0 | +0.01(+7.94%) | |
Jan 19, 2017 | 0.1505 | 0.1505 | 0.1404 | 0.1404 | 44,500 | -0.02(-10.86%) |
Jan 18, 2017 | 0.1561 | 0.1575 | 0.1502 | 0.1575 | 24,000 | -0.00(-1.07%) |
Jan 17, 2017 | 0.1592 | 0.1592 | 0.1592 | 0.1592 | 3,000 | -0.02(-9.55%) |
Jan 11, 2017 | 0.1760 | 0.1760 | 0.1760 | 0 | +0.00(+2.33%) | |
Jan 10, 2017 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 3,000 | -0.01(-4.28%) |
Jan 09, 2017 | 0.1721 | 0.1797 | 0.1721 | 0.1797 | 6,574 | +0.02(+12.31%) |
Dec 28, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.02(-11.11%) | |
Dec 27, 2016 | 0.1770 | 0.1800 | 0.1770 | 0.1800 | 5,300 | +0.01(+2.86%) |
Dec 23, 2016 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.01(-2.78%) | |
Dec 21, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.02(-8.16%) | |
Dec 20, 2016 | 0.1960 | 0.1960 | 0.1960 | 0.1960 | 5,000 | +0.02(+13.76%) |
Dec 19, 2016 | 0.1887 | 0.2000 | 0.1723 | 0.1723 | 98,500 | +0.00(+1.35%) |
Dec 16, 2016 | 0.1760 | 0.1760 | 0.1700 | 0.1700 | 11,000 | -0.01(-5.56%) |
Dec 14, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+5.88%) | |
Dec 13, 2016 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 48,000 | +0.00(+0.35%) |
Dec 12, 2016 | 0.1650 | 0.1694 | 0.1650 | 0.1694 | 55,500 | +0.01(+3.67%) |
Dec 09, 2016 | 0.1662 | 0.1662 | 0.1634 | 0.1634 | 10,200 | +0.02(+15.07%) |
Dec 06, 2016 | 0.1420 | 0.1420 | 0.1420 | 0 | +0.00(+0.00%) | |
Dec 01, 2016 | 0.1420 | 0.1420 | 0.1420 | 0 | -0.02(-14.04%) | |
Nov 23, 2016 | 0.1652 | 0.1652 | 0.1652 | 0 | -0.00(-2.82%) | |
Nov 18, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+7.66%) | |
Nov 17, 2016 | 0.1600 | 0.1600 | 0.1579 | 29,996 | -0.00(-1.31%) | |
Nov 16, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 10,000 | +0.01(+6.67%) |
Nov 15, 2016 | 0.1520 | 0.1520 | 0.1500 | 0.1500 | 1,340 | -0.01(-6.25%) |
Nov 14, 2016 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 31,500 | +0.02(+10.65%) |
Nov 11, 2016 | 0.1446 | 0.1446 | 0.1446 | 0.1446 | 660 | -0.03(-16.13%) |
Nov 10, 2016 | 0.1650 | 0.1724 | 0.1650 | 0.1724 | 9,998 | +0.01(+8.43%) |
Nov 09, 2016 | 0.1620 | 0.1620 | 0.1590 | 0.1590 | 25,500 | -0.00(-1.12%) |
Nov 08, 2016 | 0.1550 | 0.1608 | 0.1550 | 0.1608 | 77,500 | +0.01(+5.17%) |
Nov 04, 2016 | 0.1529 | 0.1529 | 0.1529 | 0 | -0.01(-5.56%) | |
Nov 03, 2016 | 0.1619 | 0.1619 | 0.1619 | 0.1619 | 3,000 | +0.00(+3.12%) |
Nov 02, 2016 | 0.1585 | 0.1585 | 0.1570 | 0.1570 | 10,000 | -0.00(-1.51%) |
Nov 01, 2016 | 0.1642 | 0.1660 | 0.1594 | 0.1594 | 21,600 | +0.00(+0.57%) |
Oct 31, 2016 | 0.1495 | 0.1641 | 0.1495 | 0.1585 | 18,000 | -0.00(-0.31%) |
Oct 28, 2016 | 0.1581 | 0.1590 | 0.1569 | 0.1590 | 32,400 | +0.00(+0.13%) |
Oct 24, 2016 | 0.1588 | 0.1588 | 0.1588 | 0 | +0.01(+4.96%) | |
Oct 21, 2016 | 0.1463 | 0.1513 | 0.1463 | 0.1513 | 4,000 | +0.01(+8.07%) |
Oct 10, 2016 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-6.42%) | |
Oct 05, 2016 | 0.1496 | 0.1496 | 0.1496 | 0 | -0.01(-5.32%) | |
Oct 03, 2016 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.01(+5.69%) | |
Sep 30, 2016 | 0.1495 | 0.1495 | 0.1495 | 0.1495 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.1495 | 0.1495 | 0.1495 | 0.1495 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.1495 | 0.1495 | 0.1495 | 0.1495 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.1490 | 0.1495 | 0.1490 | 0.1495 | 5,000 | -0.02(-9.28%) |
Sep 15, 2016 | 0.1648 | 0.1648 | 0.1648 | 0 | +0.01(+6.52%) | |
Sep 14, 2016 | 0.1547 | 0.1547 | 0.1547 | 0.1547 | 1,500 | -0.00(-0.83%) |
Sep 09, 2016 | 0.1560 | 0.1560 | 0.1560 | 0 | +0.00(+1.89%) | |
Sep 07, 2016 | 0.1531 | 0.1531 | 0.1531 | 0 | -0.01(-8.05%) | |
Aug 31, 2016 | 0.1665 | 0.1665 | 0.1665 | 0 | -0.02(-9.71%) | |
Aug 30, 2016 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 7,207 | +0.01(+6.04%) |
Aug 24, 2016 | 0.1739 | 0.1739 | 0.1739 | 0 | -0.00(-0.34%) | |
Aug 19, 2016 | 0.1745 | 0.1745 | 0.1745 | 0 | -0.00(-2.46%) | |
Aug 12, 2016 | 0.1789 | 0.1789 | 0.1789 | 0 | -0.01(-3.82%) | |
Aug 10, 2016 | 0.1860 | 0.1860 | 0.1860 | 0 | +0.01(+4.26%) | |
Aug 05, 2016 | 0.1784 | 0.1784 | 0.1784 | 0 | -0.00(-2.09%) | |
Aug 04, 2016 | 0.1822 | 0.1822 | 0.1822 | 0.1822 | 5,000 | +0.00(+2.36%) |
Aug 03, 2016 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | 240 | -0.01(-3.78%) |
Aug 02, 2016 | 0.1824 | 0.1862 | 0.1821 | 0.1850 | 25,000 | -0.01(-7.04%) |
Aug 01, 2016 | 0.1990 | 0.1990 | 0.1990 | 0.1990 | 25,000 | +0.00(+2.05%) |
Jul 29, 2016 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 20,100 | -0.01(-2.50%) |
Jul 28, 2016 | 0.1896 | 0.2000 | 0.1896 | 0.2000 | 5,415 | +0.03(+14.29%) |
Jul 20, 2016 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.01(-4.37%) | |
Jul 13, 2016 | 0.1830 | 0.1830 | 0.1830 | 0 | +0.00(+1.10%) | |
Jul 08, 2016 | 0.1810 | 0.1810 | 0.1810 | 0 | +0.00(+0.33%) | |
Jul 07, 2016 | 0.1839 | 0.1840 | 0.1804 | 0.1804 | 8,000 | -0.01(-2.91%) |
Jul 05, 2016 | 0.1816 | 0.1950 | 0.1816 | 0.1858 | 38,500 | -0.01(-6.91%) |
Jun 30, 2016 | 0.1996 | 0.1996 | 0.1996 | 0 | -0.00(-1.43%) | |
Jun 29, 2016 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 1,500 | -0.01(-3.57%) |
Jun 28, 2016 | 0.2030 | 0.2143 | 0.2000 | 0.2100 | 20,250 | -0.01(-4.55%) |
Jun 27, 2016 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,500 | -0.01(-5.13%) |
Jun 23, 2016 | 0.2319 | 0.2319 | 0.2319 | 0 | -0.00(-1.32%) | |
Jun 22, 2016 | 0.2242 | 0.2360 | 0.2242 | 0.2350 | 36,000 | +0.03(+17.27%) |
Jun 21, 2016 | 0.2004 | 0.2004 | 0.2004 | 0.2004 | 1,500 | -0.01(-3.19%) |
Jun 17, 2016 | 0.2070 | 0.2070 | 0.2070 | 0 | +0.02(+8.38%) | |
Jun 16, 2016 | 0.2000 | 0.2000 | 0.1910 | 0.1910 | 86,000 | -0.00(-2.05%) |
Jun 15, 2016 | 0.1970 | 0.1970 | 0.1950 | 0.1950 | 12,400 | -0.01(-2.50%) |
Jun 14, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 4,000 | +0.01(+2.56%) |
Jun 13, 2016 | 0.1995 | 0.1995 | 0.1950 | 0.1950 | 10,000 | -0.01(-2.50%) |
Jun 09, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.02(+12.17%) | |
Jun 08, 2016 | 0.1637 | 0.1783 | 0.1637 | 0.1783 | 16,600 | +0.02(+10.06%) |
Jun 07, 2016 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | 23,000 | +0.03(+26.66%) |
May 31, 2016 | 0.1279 | 0.1279 | 0.1279 | 0 | -0.01(-8.64%) |
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.
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.