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

Ackroo Inc (OP: AKRFF )

0.0797 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, May 23, 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 29, 2022 0.0680 0.0680 0.0680 0.0680 15,714 -0.00(-3.95%)
Apr 28, 2022 0.0708 0.0708 0.0708 0.0708 5,500 +0.00(+2.91%)
Mar 30, 2022 0.0688 0 -0.01(-7.65%)
Mar 23, 2022 0.0745 0 -0.00(-1.06%)
Mar 16, 2022 0.0753 0 -0.01(-6.58%)
Mar 03, 2022 0.0806 0 -0.01(-10.44%)
Jan 24, 2022 0.0900 0 -0.01(-7.60%)
Jan 20, 2022 0.0974 0 +0.00(+0.72%)
Jan 19, 2022 0.0967 0.0967 0.0967 0.0967 11,000 -0.01(-10.38%)
Jan 12, 2022 0.1079 0 -0.00(-1.91%)
Jan 07, 2022 0.1100 0.1100 0.1100 0 +0.01(+11.11%)
Dec 31, 2021 0.0990 0.0990 0.0990 0 +0.00(+2.91%)
Dec 22, 2021 0.0962 0.0962 0.0962 0 -0.01(-6.78%)
Dec 17, 2021 0.1032 0.1032 0.1032 0 -0.01(-6.18%)
Dec 08, 2021 0.1100 0.1100 0.1100 0 +0.02(+26.44%)
Dec 02, 2021 0.0870 0.0870 0.0870 0 -0.02(-16.10%)
Dec 01, 2021 0.0992 0.1037 0.0992 0.1037 29,440 -0.02(-13.58%)
Nov 22, 2021 0.1200 0.1200 0.1200 0 +0.01(+8.60%)
Nov 18, 2021 0.1105 0.1105 0.1105 0 +0.00(+0.00%)
Nov 17, 2021 0.1105 0.1105 0.1077 0.1105 9,100 -0.00(-3.91%)
Nov 15, 2021 0.1150 0.1150 0.1150 0 -0.01(-7.41%)
Nov 04, 2021 0.1242 0.1242 0.1242 0 -0.00(-0.64%)
Nov 03, 2021 0.1248 0.1250 0.1248 0.1250 20,000 +0.00(+2.46%)
Oct 28, 2021 0.1220 0.1220 0.1220 0 +0.00(+0.00%)
Oct 27, 2021 0.1220 0.1220 0.1220 0.1220 1,000 +0.00(+0.25%)
Oct 21, 2021 0.1217 0.1217 0.1217 0 -0.01(-6.38%)
Oct 20, 2021 0.1300 0.1313 0.1267 0.1300 132,000 -0.00(-0.31%)
Oct 18, 2021 0.1304 0.1304 0.1304 0 -0.00(-3.48%)
Oct 14, 2021 0.1351 0.1351 0.1351 0 +0.00(+3.37%)
Oct 13, 2021 0.1280 0.1307 0.1228 0.1307 234,250 +0.03(+29.41%)
Oct 12, 2021 0.1010 0.1010 0.1010 0.1010 10,000 -0.01(-7.34%)
Oct 11, 2021 0.1090 0.1090 0.1090 0.1090 5,855 -0.00(-0.27%)
Oct 07, 2021 0.1093 0.1093 0.1093 0 -0.02(-16.56%)
Oct 01, 2021 0.1310 0.1310 0.1310 0 +0.01(+9.44%)
Sep 30, 2021 0.0957 0.1197 0.0957 0.1197 10,500 -0.01(-7.92%)
Sep 22, 2021 0.1300 0.1300 0.1300 0 +0.01(+7.35%)
Sep 21, 2021 0.1211 0.1211 0.1211 0.1211 150 -0.02(-13.99%)
Sep 20, 2021 0.1408 0.1408 0.1408 0.1408 355 +0.01(+8.56%)
Sep 14, 2021 0.1297 0.1297 0.1297 0 -0.01(-8.01%)
Sep 10, 2021 0.1410 0.1410 0.1410 0 -0.02(-12.96%)
Sep 09, 2021 0.1519 0.1620 0.1518 0.1620 50,000 +0.01(+4.52%)
Sep 08, 2021 0.1550 0.1550 0.1550 0.1550 10,000 -0.00(-1.21%)
Sep 03, 2021 0.1569 0.1569 0.1569 10 +0.02(+10.57%)
Sep 02, 2021 0.1400 0.1499 0.1400 0.1419 206,000 +0.02(+11.91%)
Sep 01, 2021 0.1400 0.1400 0.1268 0.1268 77,450 +0.00(+1.28%)
Aug 30, 2021 0.1252 0.1252 0.1252 0 -0.02(-12.26%)
Aug 26, 2021 0.1427 0.1427 0.1427 0 +0.01(+11.48%)
Aug 24, 2021 0.1280 0.1280 0.1280 0 +0.00(+1.35%)
Aug 23, 2021 0.1218 0.1287 0.1218 0.1263 11,064 -0.00(-1.86%)
Aug 20, 2021 0.1287 0.1287 0.1287 0.1287 1,000 -0.01(-8.07%)
Aug 19, 2021 0.1394 0.1400 0.1394 0.1400 2,500 +0.01(+7.78%)
Aug 18, 2021 0.1300 0.1300 0.1186 0.1299 30,500 -0.01(-3.78%)
Aug 13, 2021 0.1350 0.1350 0.1350 0 -0.01(-5.92%)
Aug 12, 2021 0.1435 0.1435 0.1435 0.1435 1,000 -0.02(-14.12%)
Aug 06, 2021 0.1671 0.1671 0.1671 0 -0.00(-0.59%)
Aug 05, 2021 0.1681 0.1681 0.1681 0.1681 500 +0.00(+1.88%)
Aug 04, 2021 0.1650 0.1650 0.1650 0.1650 10,000 -0.00(-1.43%)
Aug 02, 2021 0.1674 0.1674 0.1674 0 +0.01(+7.31%)
Jul 30, 2021 0.1610 0.1610 0.1500 0.1560 60,200 -0.02(-9.04%)
Jul 27, 2021 0.1715 0.1715 0.1715 0 +0.00(+1.18%)
Jul 19, 2021 0.1695 0.1695 0.1695 0 -0.02(-9.79%)
Jul 15, 2021 0.1879 0.1879 0.1879 0 +0.01(+7.31%)
Jul 07, 2021 0.1751 0.1751 0.1751 0 -0.02(-11.25%)
Jul 06, 2021 0.1973 0.2000 0.1973 0.1973 14,500 -0.01(-3.57%)
Jul 02, 2021 0.2046 0.2046 0.2046 0.2046 200 -0.02(-7.21%)
Jul 01, 2021 0.2410 0.2410 0.2205 0.2205 660 +0.02(+10.25%)
Jun 29, 2021 0.2000 0.2000 0.2000 2 -0.01(-6.93%)
Jun 25, 2021 0.2149 0.2149 0.2149 0 +0.00(+1.51%)
Jun 24, 2021 0.2117 0.2117 0.2117 0.2117 10,000 +0.01(+5.85%)
Jun 16, 2021 0.2000 0.2000 0.2000 0 +0.01(+3.73%)
Jun 10, 2021 0.1928 0.1928 0.1928 0 -0.01(-7.13%)
May 27, 2021 0.2076 0.2076 0.2076 0 -0.02(-9.34%)
May 24, 2021 0.2290 0.2290 0.2290 0 +0.03(+14.61%)
May 21, 2021 0.1998 0.1998 0.1998 0.1998 500 +0.01(+7.77%)
May 19, 2021 0.1854 0.1854 0.1854 0 +0.01(+4.10%)
May 18, 2021 0.2031 0.2031 0.1720 0.1781 47,500 -0.01(-6.26%)
May 17, 2021 0.1900 0.1900 0.1889 0.1900 20,000 -0.01(-3.06%)
May 14, 2021 0.1929 0.1960 0.1927 0.1960 78,559 +0.01(+2.73%)
May 13, 2021 0.1987 0.2110 0.1890 0.1908 153,707 -0.00(-2.15%)
May 12, 2021 0.1925 0.1950 0.1925 0.1950 21,000 -0.01(-6.16%)
May 11, 2021 0.2118 0.2118 0.2078 0.2078 113,000 -0.00(-1.89%)
May 10, 2021 0.2118 0.2159 0.2118 0.2118 100,000 +0.02(+8.17%)
May 04, 2021 0.1958 0.1958 0.1958 1 -0.00(-2.00%)
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.