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 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%)
Jan 04, 2021 0.1499 0.1499 0.1499 0 -0.00(-0.93%)
Dec 31, 2020 0.1513 0.1513 0.1513 41,510 +0.01(+10.04%)
Dec 30, 2020 0.1375 0.1375 0.1375 0.1375 41,510 +0.01(+4.01%)
Dec 29, 2020 0.1375 0.1375 0.1311 0.1322 41,692 -0.00(-0.23%)
Dec 24, 2020 0.1325 0.1325 0.1325 0 -0.00(-2.72%)
Dec 23, 2020 0.1364 0.1486 0.1362 0.1362 30,785 -0.00(-2.01%)
Dec 21, 2020 0.1390 0.1390 0.1390 0 +0.00(+1.09%)
Dec 18, 2020 0.1375 0.1375 0.1375 40 +0.00(+0.00%)
Dec 17, 2020 0.1429 0.1429 0.1375 0.1375 1,464 +0.00(+0.66%)
Dec 15, 2020 0.1366 0.1366 0.1366 0 +0.00(+0.00%)
Dec 14, 2020 0.1366 0.1366 0.1366 50 +0.00(+0.00%)
Dec 11, 2020 0.1366 0.1366 0.1366 0.1366 100 +0.02(+16.45%)
Dec 08, 2020 0.1173 0.1173 0.1173 0 -0.01(-8.86%)
Dec 07, 2020 0.1150 0.1287 0.1150 0.1287 27,000 +0.01(+11.91%)
Dec 04, 2020 0.1275 0.1290 0.1150 0.1150 19,500 -0.01(-11.54%)
Dec 03, 2020 0.1300 0.1300 0.1300 0.1300 35,000 -0.00(-1.52%)
Nov 30, 2020 0.1320 0.1320 0.1320 0 +0.02(+16.30%)
Nov 25, 2020 0.1135 0.1135 0.1135 0 +0.00(+0.00%)
Nov 24, 2020 0.1141 0.1141 0.1135 0.1135 150,000 -0.02(-15.42%)
Nov 23, 2020 0.1342 0.1342 0.1342 0.1342 113 +0.01(+11.83%)
Nov 19, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 17, 2020 0.1200 0.1200 0.1200 0 +0.01(+7.43%)
Nov 13, 2020 0.1117 0.1117 0.1117 0 -0.00(-2.53%)
Nov 06, 2020 0.1146 0.1146 0.1146 0 -0.00(-0.35%)
Nov 04, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 30, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 29, 2020 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Oct 27, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 26, 2020 0.1200 0.1200 0.1100 0.1100 39,500 -0.02(-13.59%)
Oct 23, 2020 0.1250 0.1273 0.1250 0.1273 45,000 +0.01(+5.64%)
Oct 22, 2020 0.1200 0.1256 0.1200 0.1205 127,941 +0.02(+16.09%)
Oct 21, 2020 0.1038 0.1038 0.1038 0.1038 5,040 +0.00(+3.39%)
Oct 20, 2020 0.0950 0.1004 0.0950 0.1004 13,500 +0.02(+23.49%)
Sep 30, 2020 0.0813 0.0813 0.0813 0 -0.01(-8.65%)
Sep 18, 2020 0.0890 0.0890 0.0890 0 -0.01(-7.48%)
Sep 04, 2020 0.0962 0.0962 0.0962 0 +0.00(+3.11%)
Aug 18, 2020 0.0933 0.0933 0.0933 0 +0.00(+0.00%)
Aug 17, 2020 0.0933 0.0933 0.0933 0.0933 23,450 -0.00(-2.81%)
Aug 13, 2020 0.0960 0.0960 0.0960 0 +0.02(+26.48%)
Aug 07, 2020 0.0759 0.0759 0.0759 0 -0.01(-9.64%)
Aug 06, 2020 0.0840 0.0840 0.0840 0.0840 150,000 -0.00(-1.18%)
Aug 05, 2020 0.0846 0.0850 0.0840 0.0850 97,000 -0.00(-5.56%)
Jul 30, 2020 0.0900 0.0900 0.0900 0 -0.01(-12.11%)
Jul 23, 2020 0.1024 0.1024 0.1024 0 +0.01(+13.53%)
Jul 02, 2020 0.0902 0.0902 0.0902 0 +0.00(+2.50%)
Jun 30, 2020 0.0880 0.0880 0.0880 0 +0.01(+14.58%)
Jun 29, 2020 0.0824 0.0824 0.0768 0.0768 15,000 -0.01(-11.62%)
Jun 22, 2020 0.0869 0.0869 0.0869 0 -0.01(-7.85%)
Jun 11, 2020 0.0943 0.0943 0.0943 0 +0.01(+7.89%)
Jun 09, 2020 0.0874 0.0874 0.0874 0 -0.00(-2.89%)
Jun 03, 2020 0.0900 0.0900 0.0900 0 -0.01(-9.64%)
Jun 02, 2020 0.0996 0.0996 0.0996 0.0996 2,500 -0.00(-0.10%)
May 19, 2020 0.0997 0.0997 0.0997 0 +0.01(+8.84%)
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.