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

Ackroo Inc (OP: AKRFF )

0.0896 UNCHANGED
Last Price Updated: 2:40 PM EDT, May 14, 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 (%)
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.