Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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%)
May 03, 2021 0.1998 0.1998 0.1998 0.1998 200 -0.01(-4.86%)
Apr 30, 2021 0.2100 0.2100 0.2100 0.2100 2,500 -0.01(-2.73%)
Apr 28, 2021 0.2159 0.2159 0.2159 0 +0.02(+10.72%)
Apr 27, 2021 0.1950 0.1950 0.1950 0.1950 101 -0.00(-1.32%)
Apr 26, 2021 0.2034 0.2034 0.1950 0.1976 14,700 -0.00(-1.35%)
Apr 23, 2021 0.2003 0.2003 0.2003 60 +0.00(+0.00%)
Apr 21, 2021 0.2003 0.2003 0.2003 0 +0.01(+3.94%)
Apr 19, 2021 0.1927 0.1927 0.1927 0 -0.02(-8.24%)
Apr 16, 2021 0.2123 0.2123 0.2100 0.2100 11,000 +0.00(+0.00%)
Apr 15, 2021 0.1938 0.2100 0.1938 0.2100 80,500 -0.01(-4.72%)
Apr 14, 2021 0.2204 0.2204 0.2204 0.2204 3,000 -0.00(-1.03%)
Apr 12, 2021 0.2227 0.2227 0.2227 0 +0.00(+0.00%)
Apr 09, 2021 0.2227 0.2227 0.2227 0.2227 4,700 +0.01(+3.39%)
Apr 07, 2021 0.2154 0.2154 0.2154 0 +0.01(+4.16%)
Mar 30, 2021 0.2068 0.2068 0.2068 0 +0.01(+5.51%)
Mar 26, 2021 0.1960 0.1960 0.1960 0 -0.02(-8.75%)
Mar 25, 2021 0.1896 0.2187 0.1896 0.2148 30,451 +0.01(+7.40%)
Mar 24, 2021 0.2000 0.2000 0.2000 50 +0.00(+0.00%)
Mar 23, 2021 0.2000 0.2000 0.2000 0.2000 48,600 -0.02(-7.19%)
Mar 19, 2021 0.2155 0.2155 0.2155 0 -0.01(-4.22%)
Mar 18, 2021 0.2250 0.2250 0.2250 0.2250 15,000 -0.01(-6.25%)
Mar 17, 2021 0.2400 0.2400 0.2400 0.2400 1,500 +0.04(+17.24%)
Mar 16, 2021 0.2364 0.2364 0.2047 0.2047 12,910 -0.02(-9.86%)
Mar 15, 2021 0.2370 0.2370 0.2250 0.2271 62,468 +0.01(+3.23%)
Mar 12, 2021 0.2160 0.2269 0.2160 0.2200 50,500 +0.01(+2.37%)
Mar 11, 2021 0.2057 0.2149 0.2057 0.2149 2,463 +0.02(+8.32%)
Mar 10, 2021 0.1927 0.1984 0.1927 0.1984 19,600 -0.01(-5.43%)
Mar 08, 2021 0.2098 0.2098 0.2098 0 +0.03(+17.21%)
Mar 05, 2021 0.1782 0.1860 0.1746 0.1790 162,900 -0.02(-7.83%)
Mar 04, 2021 0.2109 0.2109 0.1942 0.1942 76,180 -0.04(-17.22%)
Mar 03, 2021 0.2346 0.2346 0.2346 0.2346 200 -0.01(-2.53%)
Mar 02, 2021 0.2407 0.2407 0.2407 0.2407 40,000 +0.01(+4.65%)
Mar 01, 2021 0.2276 0.2319 0.2276 0.2300 4,800 -0.02(-7.82%)
Feb 25, 2021 0.2495 0.2495 0.2495 0 -0.03(-10.89%)
Feb 24, 2021 0.2399 0.2800 0.2398 0.2800 38,000 +0.04(+19.10%)
Feb 23, 2021 0.2400 0.2400 0.2173 0.2351 7,525 +0.00(+1.25%)
Feb 22, 2021 0.2100 0.2409 0.2100 0.2322 560,805 +0.03(+12.99%)
Feb 19, 2021 0.1775 0.2055 0.1775 0.2055 38,500 +0.03(+15.77%)
Feb 18, 2021 0.1788 0.1820 0.1774 0.1775 11,050 -0.00(-1.39%)
Feb 17, 2021 0.1785 0.1849 0.1668 0.1800 2,100 +0.01(+6.26%)
Feb 16, 2021 0.1694 0.1694 0.1694 0.1694 200 +0.01(+5.87%)
Feb 12, 2021 0.1550 0.1626 0.1550 0.1600 20,900 +0.00(+0.00%)
Feb 11, 2021 0.1656 0.1656 0.1600 0.1600 1,059 +0.00(+1.33%)
Feb 10, 2021 0.1528 0.1580 0.1528 0.1579 2,398 +0.00(+0.96%)
Feb 09, 2021 0.1485 0.1586 0.1485 0.1564 30,281 +0.00(+2.22%)
Feb 08, 2021 0.1530 0.1530 0.1530 0.1530 1,000 +0.00(+3.31%)
Feb 05, 2021 0.1660 0.1660 0.1481 0.1481 35,700 -0.01(-7.96%)
Feb 04, 2021 0.1584 0.1609 0.1584 0.1609 3,830 +0.01(+7.27%)
Feb 03, 2021 0.1515 0.1515 0.1480 0.1500 14,750 -0.01(-4.52%)
Feb 02, 2021 0.1570 0.1571 0.1526 0.1571 57,000 -0.00(-0.95%)
Feb 01, 2021 0.1484 0.1605 0.1484 0.1586 1,608 +0.00(+2.32%)
Jan 29, 2021 0.1576 0.1576 0.1550 0.1550 30,000 +0.00(+0.78%)
Jan 28, 2021 0.1485 0.1538 0.1485 0.1538 38,050 -0.00(-0.45%)
Jan 27, 2021 0.1529 0.1622 0.1529 0.1545 13,136 -0.00(-0.32%)
Jan 26, 2021 0.1693 0.1693 0.1550 0.1550 20,150 -0.01(-3.49%)
Jan 25, 2021 0.1651 0.1679 0.1606 0.1606 63,400 -0.01(-4.91%)
Jan 22, 2021 0.1655 0.1689 0.1599 0.1689 27,100 -0.01(-4.03%)
Jan 21, 2021 0.1863 0.1863 0.1688 0.1760 36,295 -0.00(-1.51%)
Jan 20, 2021 0.1787 0.1787 0.1787 50 +0.00(+0.00%)
Jan 19, 2021 0.1749 0.1842 0.1714 0.1787 9,575 +0.02(+15.44%)
Jan 15, 2021 0.1709 0.1709 0.1506 0.1548 76,000 -0.00(-0.71%)
Jan 14, 2021 0.1600 0.1600 0.1559 0.1559 4,600 -0.01(-5.40%)
Jan 13, 2021 0.1807 0.1807 0.1648 0.1648 29,722 -0.00(-2.83%)
Jan 12, 2021 0.1700 0.1700 0.1696 0.1696 13,610 +0.02(+12.39%)
Jan 08, 2021 0.1509 0.1509 0.1509 0 +0.01(+4.72%)
Jan 07, 2021 0.1441 0.1441 0.1441 0.1441 700 +0.00(+2.71%)
Jan 06, 2021 0.1403 0.1403 0.1403 0.1403 1,345 -0.01(-6.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.