Dark

ACUIF
AcuityAds Hldgs Inc (Canada)
stock OTC

Inactive

Jun 9, 2021

11.52USD-3.840%(-0.46)223,537

Pre-market

0.00USD-100.000%(-11.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-09	12.1200	13.0000	11.4900	11.5200	-3.840%	223,537	0.000%
2021-06-08	11.6006	12.2688	11.5400	11.9800	+3.993%	102,999	-3.840%
2021-06-07	11.3814	11.6706	10.9500	11.5200	+1.503%	65,209	0.000%
2021-06-04	11.6400	11.8442	11.3111	11.3494	-2.747%	57,402	+1.503%
2021-06-03	11.9200	12.1300	11.3410	11.6700	-1.102%	99,824	-1.285%
2021-06-02	12.0950	12.2000	11.6200	11.8000	+0.035%	93,465	-2.373%
2021-06-01	11.1800	11.9300	11.0160	11.7959	+7.431%	140,534	-2.339%
2021-05-28	10.7207	11.2500	10.7200	10.9800	+3.683%	67,374	+4.918%
2021-05-27	10.0800	10.6577	9.9660	10.5900	+5.164%	46,818	+8.782%
2021-05-26	10.1764	10.2500	9.8700	10.0700	-0.396%	66,894	+14.399%
2021-05-25	10.8600	10.9993	10.0000	10.1100	-6.389%	104,932	+13.947%
2021-05-24	11.4600	11.4600	10.0000	10.8000	+0.652%	48,882	+6.667%
2021-05-21	10.4400	10.8100	9.9500	10.7300	+4.888%	221,246	+7.363%
2021-05-20	9.7150	10.4700	9.6800	10.2300	+6.396%	120,149	+12.610%
2021-05-19	9.2950	9.6340	8.9926	9.6150	+0.156%	47,490	+19.813%
2021-05-18	9.2000	9.6720	9.0000	9.6000	+4.918%	112,111	+20.000%
2021-05-17	9.4700	9.4700	8.9000	9.1500	-0.435%	66,536	+25.902%
2021-05-14	8.5000	9.5100	8.5000	9.1900	+9.015%	193,453	+25.354%
2021-05-13	10.5500	10.5500	8.3665	8.4300	-17.191%	402,283	+36.655%
2021-05-12	10.3600	10.7000	9.8905	10.1800	-0.683%	144,984	+13.163%
2021-05-11	9.4500	10.4000	9.0000	10.2500	+4.859%	197,838	+12.390%
2021-05-10	10.1500	10.3800	9.5700	9.7750	-1.956%	211,698	+17.852%
2021-05-07	10.2500	10.4300	9.7802	9.9700	+0.302%	202,361	+15.547%
2021-05-06	10.6700	10.6700	9.8000	9.9400	-7.103%	368,021	+15.895%
2021-05-05	11.1688	11.2294	10.5000	10.7000	-2.194%	97,995	+7.664%
2021-05-04	11.4900	11.4900	10.7500	10.9400	-4.059%	140,590	+5.302%
2021-05-03	11.5000	12.0508	11.3700	11.4028	+0.236%	66,021	+1.028%
2021-04-30	11.5000	11.8424	11.3100	11.3759	-2.460%	56,099	+1.267%
2021-04-29	12.5600	12.5600	11.4800	11.6628	-4.793%	117,314	-1.224%
2021-04-28	11.3420	12.3300	11.3046	12.2500	+7.080%	119,940	-5.959%
2021-04-27	11.0300	11.6200	10.9300	11.4400	+0.616%	114,939	+0.699%
2021-04-26	12.0000	12.0000	10.8200	11.3700	-3.726%	202,704	+1.319%
2021-04-23	10.9517	11.9000	10.9517	11.8100	+8.150%	136,842	-2.456%
2021-04-22	11.1946	11.3400	10.6900	10.9200	-1.087%	97,033	+5.495%
2021-04-21	10.4050	11.2000	10.2000	11.0400	+6.410%	141,969	+4.348%
2021-04-20	10.9499	11.0428	10.2500	10.3750	-5.519%	164,307	+11.036%
2021-04-19	12.0200	12.0200	10.8525	10.9810	-3.421%	154,733	+4.908%
2021-04-16	11.2100	11.3900	10.5000	11.3700	+3.646%	326,242	+1.319%
2021-04-15	12.0926	12.1000	10.8100	10.9700	-7.296%	260,206	+5.014%
2021-04-14	12.3000	12.5700	11.5700	11.8333	-3.085%	248,251	-2.648%
2021-04-13	11.2900	12.2400	11.0000	12.2100	+10.769%	220,482	-5.651%
2021-04-12	11.1000	11.3700	10.8000	11.0229	-0.515%	139,687	+4.510%
2021-04-09	11.5488	11.7200	10.9500	11.0800	-2.807%	143,096	+3.971%
2021-04-08	11.0000	11.7230	10.6600	11.4000	+4.388%	228,772	+1.053%
2021-04-07	11.9054	12.0800	10.8000	10.9208	-9.521%	523,527	+5.487%
2021-04-06	11.9500	12.2800	11.9000	12.0700	+0.831%	159,602	-4.557%
2021-04-05	14.3000	14.5800	11.7500	11.9705	-13.386%	426,485	-3.763%
2021-04-01	13.4600	13.9100	13.0872	13.8205	+7.544%	117,599	-16.646%
2021-03-31	13.3300	13.3300	12.7400	12.8510	+1.349%	86,967	-10.357%
2021-03-30	12.6500	12.8400	12.2200	12.6800	-0.172%	179,636	-9.148%
2021-03-29	12.9981	13.2781	12.6300	12.7019	-2.143%	113,214	-9.305%
2021-03-26	13.0800	13.2200	12.5847	12.9800	-0.682%	94,809	-11.248%
2021-03-25	12.8000	13.4900	12.1000	13.0691	+1.076%	236,992	-11.853%
2021-03-24	13.7750	14.0856	12.8716	12.9300	-5.970%	270,018	-10.905%
2021-03-23	14.5000	14.8300	13.7500	13.7510	-5.751%	233,668	-16.224%
2021-03-22	14.8750	15.5600	14.5500	14.5900	+2.242%	250,792	-21.042%
2021-03-19	14.0400	14.6512	13.9100	14.2700	+2.441%	105,647	-19.271%
2021-03-18	15.0000	15.1700	13.8500	13.9300	-6.779%	185,869	-17.301%
2021-03-17	14.6450	15.1700	13.8800	14.9430	+0.664%	229,379	-22.907%
2021-03-16	16.1400	16.5400	14.6331	14.8445	-4.843%	236,691	-22.396%
2021-03-15	15.0000	15.9300	14.5500	15.6000	+7.216%	301,642	-26.154%
2021-03-12	14.8000	14.8000	13.7427	14.5500	-3.552%	232,276	-20.825%
2021-03-11	14.3094	15.4000	14.1819	15.0859	+6.992%	293,415	-23.637%
2021-03-10	14.7250	15.0000	13.9700	14.1000	-3.885%	267,899	-18.298%
2021-03-09	15.7500	16.1900	14.1220	14.6700	+0.548%	397,760	-21.472%
2021-03-08	16.4600	16.8300	14.1750	14.5900	-7.070%	430,686	-21.042%
2021-03-05	14.0000	15.8600	12.7500	15.7000	+10.303%	1,066,974	-26.624%
2021-03-04	17.4850	18.0500	12.7924	14.2335	-18.304%	941,846	-19.064%
2021-03-03	19.9400	20.3982	16.5400	17.4225	-12.423%	850,800	-33.879%
2021-03-02	20.8800	22.9700	19.6500	19.8939	-13.156%	744,574	-42.093%
2021-03-01	23.8500	23.8500	21.6700	22.9075	+3.274%	203,759	-49.711%
2021-02-26	21.8450	22.3998	19.8200	22.1812	+3.893%	380,850	-48.064%
2021-02-25	23.6000	24.6950	21.1000	21.3500	-9.840%	260,561	-46.042%
2021-02-24	22.7755	24.4800	21.8852	23.6800	+6.236%	217,215	-51.351%
2021-02-23	23.7500	23.7750	19.5200	22.2900	-7.778%	393,823	-48.318%
2021-02-22	25.5850	25.9500	23.7500	24.1700	-5.586%	285,050	-52.338%
2021-02-19	24.1600	25.8900	24.1600	25.6000	+6.973%	246,950	-55.000%
2021-02-18	23.3750	24.1400	22.8000	23.9312	+1.109%	158,384	-51.862%
2021-02-17	23.9365	24.2735	22.6500	23.6687	-2.730%	174,032	-51.328%
2021-02-16	23.6900	25.1600	23.6900	24.3331	+2.689%	292,852	-52.657%
2021-02-12	22.8100	24.1300	22.2550	23.6959	+2.182%	247,749	-51.384%
2021-02-11	26.1700	26.1700	21.1100	23.1900	-8.049%	699,980	-50.323%
2021-02-10	24.7230	25.8100	22.6847	25.2200	+3.530%	542,622	-54.322%
2021-02-09	22.0000	24.7500	21.7118	24.3600	+11.641%	599,184	-52.709%
2021-02-08	21.0200	23.5200	20.7500	21.8200	+6.783%	550,659	-47.204%
2021-02-05	17.2400	20.5900	17.1240	20.4340	+20.858%	616,432	-43.623%
2021-02-04	16.3610	16.9800	16.2000	16.9075	+4.820%	166,231	-31.865%
2021-02-03	16.6750	17.2000	15.7753	16.1300	-1.346%	258,365	-28.580%
2021-02-02	16.1900	16.4524	15.5259	16.3500	+2.315%	147,603	-29.541%
2021-02-01	15.1100	16.0000	14.6450	15.9800	+8.710%	191,731	-27.910%
2021-01-29	15.1000	15.1394	14.5000	14.6996	-2.671%	167,617	-21.631%
2021-01-28	15.6700	15.8842	14.3400	15.1030	-5.606%	247,711	-23.724%
2021-01-27	15.8304	16.3500	15.0300	16.0000	-4.762%	336,790	-28.000%
2021-01-26	17.2500	17.5000	16.6500	16.8000	-2.305%	186,931	-31.429%
2021-01-25	16.3700	17.8600	16.2450	17.1964	+8.018%	479,696	-33.009%
2021-01-22	14.0400	16.1100	13.7948	15.9200	+15.090%	402,089	-27.638%
2021-01-21	13.5200	14.2000	13.4200	13.8327	+2.309%	173,383	-16.719%
2021-01-20	14.0000	14.0580	13.2500	13.5205	-2.411%	204,597	-14.796%
2021-01-19	12.7400	13.9700	12.3700	13.8545	+7.483%	382,137	-16.850%
2021-01-15	13.5300	13.5300	12.4227	12.8900	-4.412%	267,382	-10.628%
2021-01-14	13.6500	13.7700	13.3900	13.4850	-0.846%	192,360	-14.572%
2021-01-13	13.7500	13.9000	13.0000	13.6000	-1.592%	203,304	-15.294%
2021-01-12	13.7600	14.0600	13.6500	13.8200	+2.147%	261,244	-16.643%
2021-01-11	13.4800	13.6111	13.0900	13.5295	+2.187%	295,439	-14.853%
2021-01-08	14.0100	14.0556	12.3962	13.2400	+1.612%	390,602	-12.991%
2021-01-07	11.2400	13.2750	10.9400	13.0300	+20.648%	484,193	-11.589%
2021-01-06	10.0000	11.0109	9.9200	10.8000	+6.324%	283,310	+6.667%
2021-01-05	9.8896	10.3112	9.5800	10.1576	+0.391%	265,028	+13.413%
2021-01-04	11.3850	11.5400	10.0450	10.1180	-9.902%	582,021	+13.856%
2020-12-31	11.5100	12.0300	11.0900	11.2300	+0.546%	351,009	+2.582%
2020-12-30	12.7200	12.7200	10.8993	11.1690	-11.638%	826,435	+3.143%
2020-12-29	13.0000	13.6500	12.5914	12.6400	-2.769%	307,115	-8.861%
2020-12-28	13.0800	13.5600	12.6900	13.0000	+4.839%	477,074	-11.385%
2020-12-24	13.1500	13.1600	10.5307	12.4000	+0.243%	806,196	-7.097%
2020-12-23	15.0630	15.3100	12.0000	12.3700	-19.780%	2,089,452	-6.871%
2020-12-22	17.8389	17.8800	15.0377	15.4200	-3.429%	892,838	-25.292%
2020-12-21	13.4266	17.4699	13.3300	15.9675	+11.987%	1,304,740	-27.853%
2020-12-18	13.2200	14.4500	12.6094	14.2584	+14.067%	941,032	-19.206%
2020-12-17	10.5710	13.9034	10.5710	12.5000	+17.925%	828,439	-7.840%
2020-12-16	11.3100	11.3100	10.0660	10.6000	-2.438%	532,484	+8.679%
2020-12-15	9.7154	11.1900	9.5500	10.8649	+14.972%	940,457	+6.030%
2020-12-14	7.3000	9.8908	7.2270	9.4500	+34.126%	1,283,883	+21.905%
2020-12-11	7.5400	7.5400	6.8400	7.0456	-2.790%	79,666	+63.506%
2020-12-10	6.8005	7.2600	6.7950	7.2478	+6.742%	111,168	+58.945%
2020-12-09	7.0000	7.0300	6.6652	6.7900	-2.020%	262,238	+69.661%
2020-12-08	6.4500	7.0000	6.4500	6.9300	+8.451%	236,058	+66.234%
2020-12-07	6.5574	6.8100	6.2000	6.3900	+0.630%	185,904	+80.282%
2020-12-04	6.6300	6.7090	6.2650	6.3500	-0.171%	155,233	+81.417%
2020-12-03	6.3180	6.3766	6.2200	6.3609	+2.595%	87,671	+81.106%
2020-12-02	6.2200	6.2500	5.7879	6.2000	+0.985%	87,792	+85.806%
2020-12-01	6.1370	6.2000	5.9600	6.1395	+3.883%	126,216	+87.637%
2020-11-30	6.0650	6.3500	5.8000	5.9100	+1.199%	154,083	+94.924%
2020-11-27	5.9600	5.9600	5.6300	5.8400	+0.516%	80,763	+97.260%
2020-11-25	5.3000	6.0200	5.2600	5.8100	+11.303%	162,306	+98.279%
2020-11-24	5.2900	5.2900	5.0200	5.2200	+2.153%	65,232	+120.690%
2020-11-23	5.0500	5.3400	5.0400	5.1100	+1.996%	46,691	+125.440%
2020-11-20	4.9900	5.0700	4.9300	5.0100	+2.037%	51,342	+129.940%
2020-11-19	4.6500	4.9600	4.6500	4.9100	+4.468%	55,696	+134.623%
2020-11-18	4.6300	4.7500	4.6100	4.7000	+1.512%	58,262	+145.106%
2020-11-17	4.8100	4.8100	4.5200	4.6300	-10.271%	139,636	+148.812%
2020-11-16	5.0000	5.4300	4.9700	5.1600	+1.775%	63,938	+123.256%
2020-11-13	5.3900	5.4900	5.0000	5.0700	-4.699%	97,884	+127.219%
2020-11-12	5.0000	5.3400	4.6600	5.3200	+6.400%	93,866	+116.541%
2020-11-11	5.5500	5.5500	4.5300	5.0000	-2.913%	243,853	+130.400%
2020-11-10	5.5800	5.8200	5.0500	5.1500	-7.706%	123,220	+123.689%
2020-11-09	6.0300	6.0300	5.5000	5.5800	+5.482%	269,108	+106.452%
2020-11-06	5.0000	5.5300	4.9800	5.2900	+10.208%	402,194	+117.769%
2020-11-05	4.1700	4.9000	4.1500	4.8000	+18.812%	89,194	+140.000%
2020-11-04	3.7500	4.0400	3.7500	4.0400	+11.602%	19,053	+185.149%
2020-11-03	3.4600	3.6200	3.4600	3.6200	+4.928%	8,810	+218.232%
2020-11-02	3.4500	3.6200	3.4300	3.4500	+1.471%	16,891	+233.913%
2020-10-30	3.4000	3.4400	3.3100	3.4000	-0.293%	6,293	+238.824%
2020-10-29	3.5100	3.5200	3.4100	3.4100	-2.292%	7,922	+237.830%
2020-10-28	3.5000	3.6100	3.4600	3.4900	-6.684%	318,809	+230.086%
2020-10-27	3.5200	3.7500	3.5200	3.7400	+8.092%	223,782	+208.021%
2020-10-26	3.7000	3.7000	3.3800	3.4600	-2.535%	198,657	+232.948%
2020-10-23	3.3500	3.5600	3.3300	3.5500	+6.607%	17,880	+224.507%
2020-10-22	3.3100	3.3300	3.2900	3.3300	+0.909%	6,025	+245.946%
2020-10-21	3.2000	3.3500	3.2000	3.3000	+3.125%	12,006	+249.091%
2020-10-20	3.1000	3.2100	3.1000	3.2000	+2.564%	15,170	+260.000%
2020-10-19	3.1700	3.2000	3.1200	3.1200	+0.645%	38,554	+269.231%
2020-10-16	3.0700	3.1900	3.0700	3.1000	0.000%	3,187	+271.613%
2020-10-15	3.2400	3.2500	3.1000	3.1000	-5.199%	9,376	+271.613%
2020-10-14	3.6100	3.6100	3.2400	3.2700	-6.304%	63,291	+252.294%
2020-10-13	3.4600	3.5400	3.2400	3.4900	+5.120%	65,102	+230.086%
2020-10-12	3.2000	3.4400	3.2000	3.3200	+7.097%	48,228	+246.988%
2020-10-09	3.2000	3.2100	3.0900	3.1000	-0.958%	26,887	+271.613%
2020-10-08	3.0900	3.1600	3.0600	3.1300	+4.682%	4,743	+268.051%
2020-10-07	2.8200	3.1700	2.8200	2.9900	+8.333%	31,825	+285.284%
2020-10-06	2.8100	2.8100	2.7600	2.7600	0.000%	10,200	+317.391%
2020-10-05	2.8400	2.8600	2.7600	2.7600	-0.361%	15,207	+317.391%
2020-10-02	3.0400	3.0400	2.6700	2.7700	-1.773%	13,181	+315.884%
2020-10-01	2.7000	2.9300	2.7000	2.8200	+4.833%	20,810	+308.511%
2020-09-30	2.5800	2.7500	2.5800	2.6900	-0.370%	10,808	+328.253%
2020-09-29	2.5300	2.7600	2.5300	2.7000	+6.719%	7,680	+326.667%
2020-09-28	2.4900	2.5600	2.4800	2.5300	+2.016%	13,434	+355.336%
2020-09-25	2.5000	2.5000	2.4400	2.4800	-1.195%	3,477	+364.516%
2020-09-24	2.4600	2.5600	2.4600	2.5100	+1.210%	3,200	+358.964%
2020-09-23	2.4700	2.5400	2.4700	2.4800	-3.502%	69,812	+364.516%
2020-09-22	2.6100	2.6200	2.5600	2.5700	-1.154%	41,738	+348.249%
2020-09-21	2.5700	2.6800	2.5200	2.6000	-5.455%	41,575	+343.077%
2020-09-18	2.7900	2.7900	2.7400	2.7500	0.000%	5,000	+318.909%
2020-09-17	2.6400	2.8200	2.6100	2.7500	+4.167%	32,694	+318.909%
2020-09-16	2.8100	2.8800	2.6400	2.6400	-1.493%	106,091	+336.364%
2020-09-15	2.5300	2.6900	2.5300	2.6800	+5.512%	46,951	+329.851%
2020-09-14	2.3100	2.6500	2.3100	2.5400	+7.627%	133,583	+353.543%
2020-09-11	2.1500	2.3600	2.1500	2.3600	+10.280%	151,931	+388.136%
2020-09-10	1.9200	2.1600	1.9200	2.1400	+11.458%	93,977	+438.318%
2020-09-09	1.8400	1.9200	1.8400	1.9200	+3.226%	14,001	+500.000%
2020-09-08	1.8600	1.8600	1.8500	1.8600	-2.618%	33,303	+519.355%
2020-09-04	1.8600	1.9100	1.7900	1.9100	0.000%	65,324	+503.141%
2020-09-03	1.9500	2.0000	1.8900	1.9100	-2.051%	49,665	+503.141%
2020-09-02	1.8800	1.9500	1.8800	1.9500	+2.632%	25,757	+490.769%
2020-09-01	2.0000	2.0000	1.9000	1.9000	0.000%	10,615	+506.316%
2020-08-31	1.8900	1.9300	1.8800	1.9000	+1.064%	8,927	+506.316%
2020-08-28	1.8800	1.8800	1.8800	1.8800	-0.529%	10,225	+512.766%
2020-08-27	1.8100	1.8900	1.8000	1.8900	+3.279%	19,722	+509.524%
2020-08-26	1.7900	1.9100	1.7900	1.8300	-1.613%	52,096	+529.508%
2020-08-25	1.9100	1.9100	1.8600	1.8600	-1.064%	11,599	+519.355%
2020-08-24	1.8400	1.8900	1.8400	1.8800	+1.622%	25,072	+512.766%
2020-08-21	1.7500	1.8500	1.6900	1.8500	+2.778%	7,255	+522.703%
2020-08-20	1.7100	1.8700	1.7100	1.8000	+6.509%	42,715	+540.000%
2020-08-19	1.6800	1.7300	1.6600	1.6900	+1.198%	10,038	+581.657%
2020-08-18	1.6100	1.6800	1.6100	1.6700	+4.375%	23,655	+589.820%
2020-08-17	1.6000	1.6000	1.6000	1.6000	-0.621%	759	+620.000%
2020-08-14	1.5400	1.6100	1.5400	1.6100	-0.617%	20,815	+615.528%
2020-08-13	1.5500	1.6500	1.5400	1.6200	+7.285%	70,224	+611.111%
2020-08-12	1.4100	1.5100	1.4000	1.5100	+7.092%	12,525	+662.914%
2020-08-11	1.4300	1.4700	1.4100	1.4100	-6.000%	9,600	+717.021%
2020-08-10	1.5200	1.5700	1.4700	1.5000	-1.316%	19,360	+668.000%
2020-08-07	1.5100	1.5200	1.5100	1.5200	0.000%	6,700	+657.895%
2020-08-06	1.5700	1.5700	1.5200	1.5200	-3.185%	2,237	+657.895%
2020-08-05	1.5000	1.5800	1.4900	1.5700	+8.276%	3,586	+633.758%
2020-08-04	1.3700	1.4500	1.3700	1.4500	+9.023%	16,950	+694.483%
2020-07-29	1.3300	1.3300	1.3300	1.3300	+8.130%	140	+766.165%
2020-07-28	1.2300	1.2300	1.2300	1.2300	-2.381%	3,005	+836.585%
2020-07-27	1.2900	1.2900	1.2600	1.2600	-2.326%	5,830	+814.286%
2020-07-24	1.3200	1.3200	1.2700	1.2900	-5.147%	6,075	+793.023%
2020-07-23	1.3600	1.3600	1.3600	1.3600	-1.449%	1,470	+747.059%
2020-07-22	1.4200	1.4200	1.3600	1.3800	-1.429%	3,604	+734.783%
2020-07-21	1.3500	1.4400	1.3500	1.4000	+6.061%	37,971	+722.857%
2020-07-20	1.2500	1.3200	1.2500	1.3200	+8.197%	6,300	+772.727%
2020-07-17	1.2300	1.2300	1.2200	1.2200	-2.400%	3,100	+844.262%
2020-07-16	1.2500	1.2500	1.2200	1.2500	+2.459%	3,800	+821.600%
2020-07-15	1.2000	1.2300	1.1800	1.2200	+8.929%	10,938	+844.262%
2020-07-14	1.0800	1.1200	1.0500	1.1200	+7.692%	21,064	+928.571%
2020-07-13	1.0400	1.0400	1.0400	1.0400	+0.971%	200	+1,007.692%
2020-07-10	1.0300	1.0300	1.0200	1.0300	-0.962%	9,714	+1,018.447%
2020-07-09	1.0000	1.0400	1.0000	1.0400	+1.961%	24,150	+1,007.692%
2020-07-08	1.0600	1.0800	0.9707	1.0200	-2.857%	33,750	+1,029.412%
2020-07-07	1.0700	1.0800	1.0400	1.0500	+2.941%	38,280	+997.143%
2020-07-06	1.0400	1.1300	0.9610	1.0200	+25.369%	54,150	+1,029.412%
2020-07-02	0.8200	0.8300	0.8136	0.8136	+0.668%	2,600	+1,315.929%
2020-06-29	0.8000	0.8082	0.8000	0.8082	+3.615%	12,535	+1,325.390%
2020-06-26	0.8365	0.8439	0.7800	0.7800	-4.610%	6,000	+1,376.923%
2020-06-25	0.8200	0.8200	0.8106	0.8177	-0.037%	12,025	+1,308.830%
2020-06-24	0.8180	0.8180	0.8180	0.8180	-1.954%	1,000	+1,308.313%
2020-06-23	0.8343	0.8343	0.8343	0.8343	+0.639%	2,000	+1,280.798%
2020-06-17	0.8290	0.8290	0.8290	0.8290	+1.135%	3,010	+1,289.626%
2020-06-16	0.8313	0.8589	0.8197	0.8197	-0.158%	6,200	+1,305.392%
2020-06-09	0.9000	0.9000	0.8210	0.8210	-4.535%	2,212	+1,303.167%
2020-06-08	0.8532	0.8875	0.8532	0.8600	-5.119%	3,250	+1,239.535%
2020-06-05	0.8690	0.9064	0.8690	0.9064	+1.410%	2,200	+1,170.962%
2020-06-04	0.8830	0.8938	0.8691	0.8938	+8.603%	1,300	+1,188.879%
2020-06-03	0.7986	0.8230	0.7986	0.8230	+6.358%	2,700	+1,299.757%
2020-06-02	0.7738	0.7738	0.7738	0.7738	+0.494%	1,600	+1,388.757%
2020-05-28	0.7579	0.7744	0.7435	0.7700	-0.645%	2,104	+1,396.104%
2020-05-26	0.7870	0.7920	0.7750	0.7750	-0.437%	5,568	+1,386.452%
2020-05-21	0.7784	0.7784	0.7784	0.7784	-3.889%	1,470	+1,379.959%
2020-05-19	0.8065	0.8360	0.8065	0.8099	-6.044%	1,500	+1,322.398%
2020-05-18	0.8620	0.8620	0.8620	0.8620	+14.324%	100	+1,236.427%
2020-05-15	0.7580	0.7580	0.7540	0.7540	+3.857%	1,500	+1,427.851%
2020-05-14	0.6902	0.7698	0.6450	0.7260	-12.530%	6,870	+1,486.777%
2020-05-12	0.8300	0.8300	0.8300	0.8300	-0.120%	5,355	+1,287.952%
2020-05-11	0.8310	0.8310	0.8310	0.8310	+3.862%	500	+1,286.282%
2020-05-08	0.8300	0.8300	0.7945	0.8001	+0.768%	130,861	+1,339.820%
2020-05-07	0.8400	0.8400	0.7940	0.7940	+4.405%	9,300	+1,350.882%
2020-05-06	0.7700	0.7700	0.7450	0.7605	-1.553%	17,200	+1,414.793%
2020-05-05	0.7900	0.7900	0.7725	0.7725	-0.809%	4,025	+1,391.262%
2020-05-04	0.7700	0.7800	0.7700	0.7788	-5.024%	56,700	+1,379.199%
2020-04-30	0.8537	0.8537	0.8200	0.8200	-1.679%	1,360	+1,304.878%
2020-04-29	0.7576	0.8340	0.7576	0.8340	+16.807%	9,505	+1,281.295%
2020-04-27	0.6230	0.7200	0.6230	0.7140	+5.000%	75,057	+1,513.445%
2020-04-24	0.6800	0.6800	0.6800	0.6800	-0.293%	1,000	+1,594.118%
2020-04-22	0.6820	0.6820	0.6820	0.6820	+3.900%	2,000	+1,589.150%
2020-04-21	0.7040	0.7116	0.6500	0.6564	-8.286%	9,699	+1,655.027%
2020-04-17	0.7570	0.7570	0.7157	0.7157	+8.686%	3,005	+1,509.613%
2020-04-15	0.6575	0.6585	0.6500	0.6585	-0.679%	4,100	+1,649.431%
2020-04-14	0.6440	0.6860	0.6440	0.6630	+4.872%	31,280	+1,637.557%
2020-04-13	0.6330	0.6330	0.6250	0.6322	+2.050%	2,790	+1,722.208%
2020-04-09	0.6140	0.6550	0.6010	0.6195	+10.447%	22,793	+1,759.564%
2020-04-08	0.5640	0.5640	0.5609	0.5609	+3.870%	3,000	+1,953.842%
2020-04-07	0.5400	0.5480	0.5400	0.5400	+1.887%	10,625	+2,033.333%
2020-04-06	0.5340	0.5340	0.5298	0.5300	-2.015%	96,712	+2,073.585%
2020-04-03	0.5550	0.5550	0.5409	0.5409	+0.353%	6,000	+2,029.784%
2020-04-02	0.5894	0.5894	0.5390	0.5390	-8.551%	5,716	+2,037.291%
2020-03-31	0.5871	0.5894	0.5871	0.5894	+5.250%	5,860	+1,854.530%
2020-03-30	0.5400	0.5600	0.5350	0.5600	-0.498%	20,100	+1,957.143%
2020-03-27	0.5440	0.5628	0.5191	0.5628	-3.049%	1,425	+1,946.908%
2020-03-26	0.6100	0.6100	0.5725	0.5805	-1.510%	4,100	+1,884.496%
2020-03-25	0.5834	0.6200	0.5570	0.5894	+8.745%	21,594	+1,854.530%
2020-03-24	0.5860	0.5860	0.5330	0.5420	-1.989%	1,745	+2,025.461%
2020-03-23	0.5500	0.5530	0.5258	0.5530	-16.212%	6,000	+1,983.183%
2020-03-20	0.6800	0.6800	0.6564	0.6600	-0.990%	11,500	+1,645.455%
2020-03-19	0.6100	0.6666	0.6100	0.6666	+7.603%	200	+1,628.173%
2020-03-18	0.6452	0.6452	0.6195	0.6195	-15.772%	31,000	+1,759.564%
2020-03-17	0.6542	0.7355	0.6399	0.7355	+11.136%	5,100	+1,466.281%
2020-03-16	0.6545	0.7331	0.6545	0.6618	-16.713%	9,302	+1,640.707%
2020-03-13	0.8660	0.8660	0.6910	0.7946	+3.464%	18,350	+1,349.786%
2020-03-12	0.6731	0.7789	0.6400	0.7680	-9.785%	12,820	+1,400.000%
2020-03-11	0.8835	0.8856	0.8496	0.8513	-5.411%	4,320	+1,253.224%
2020-03-10	0.9500	0.9500	0.8900	0.9000	-1.099%	14,530	+1,180.000%
2020-03-09	0.8800	0.9533	0.8800	0.9100	-14.151%	6,803	+1,165.934%
2020-03-06	1.0700	1.0700	1.0600	1.0600	-6.195%	87,800	+986.792%
2020-03-05	1.1100	1.1300	1.0900	1.1300	-4.237%	37,400	+919.469%
2020-03-04	1.1800	1.1800	1.1000	1.1800	+0.855%	104,700	+876.271%
2020-03-03	1.2900	1.2900	1.1700	1.1700	-7.874%	20,690	+884.615%
2020-03-02	1.2300	1.2700	1.2300	1.2700	+9.483%	30,400	+807.087%
2020-02-28	1.1700	1.1700	1.1300	1.1600	-9.375%	16,325	+893.103%
2020-02-27	1.1400	1.2800	1.1300	1.2800	+9.402%	29,000	+800.000%
2020-02-26	1.2000	1.2000	1.1700	1.1700	-7.143%	2,327	+884.615%
2020-02-25	1.2800	1.3000	1.2600	1.2600	+2.439%	12,840	+814.286%
2020-02-24	1.2100	1.2300	1.2100	1.2300	-5.385%	29,800	+836.585%
2020-02-20	1.3900	1.3900	1.3000	1.3000	-5.797%	1,425	+786.154%
2020-02-19	1.2600	1.3800	1.2600	1.3800	+13.115%	19,225	+734.783%
2020-02-14	1.2200	1.2200	1.2200	1.2200	-1.613%	250	+844.262%
2020-02-13	1.2300	1.2400	1.2300	1.2400	+0.813%	3,000	+829.032%
2020-02-12	1.2600	1.2600	1.2300	1.2300	+0.820%	11,000	+836.585%
2020-02-11	1.2200	1.2200	1.2200	1.2200	+5.172%	11,191	+844.262%
2020-02-10	1.1400	1.1600	1.1200	1.1600	+3.571%	3,300	+893.103%
2020-02-07	1.1200	1.1200	1.1200	1.1200	-2.609%	3,700	+928.571%
2020-02-05	1.1200	1.1500	1.1100	1.1500	+5.505%	19,300	+901.739%
2020-02-04	1.1300	1.1500	1.0900	1.0900	-3.540%	176,202	+956.881%
2020-02-03	1.1200	1.1300	1.1200	1.1300	-4.237%	3,800	+919.469%
2020-01-28	1.1800	1.1800	1.1800	1.1800	+0.855%	6,000	+876.271%
2020-01-27	1.1700	1.1700	1.1700	1.1700	0.000%	1,000	+884.615%
2020-01-24	1.1800	1.1800	1.1700	1.1700	+2.632%	1,000	+884.615%
2020-01-22	1.1200	1.1400	1.1200	1.1400	+1.786%	6,024	+910.526%
2020-01-21	1.1800	1.1900	1.1200	1.1200	-7.438%	64,025	+928.571%
2020-01-17	1.2200	1.2200	1.2000	1.2100	+1.681%	1,702	+852.066%
2020-01-16	1.1800	1.1900	1.1800	1.1900	+3.478%	600	+868.067%
2020-01-15	1.1600	1.1600	1.1500	1.1500	-1.709%	1,500	+901.739%
2020-01-14	1.1400	1.1700	1.1400	1.1700	+2.632%	33,500	+884.615%
2020-01-13	1.1400	1.1400	1.1400	1.1400	-2.564%	1,709	+910.526%
2020-01-10	1.2000	1.2100	1.1700	1.1700	-3.306%	8,300	+884.615%
2020-01-09	1.1800	1.2300	1.1800	1.2100	+3.419%	12,635	+852.066%
2020-01-08	1.1700	1.1700	1.1700	1.1700	+0.862%	2,000	+884.615%
2020-01-07	1.1700	1.1700	1.1600	1.1600	0.000%	1,500	+893.103%
2020-01-06	1.1000	1.1700	1.1000	1.1600	+8.411%	10,600	+893.103%
2020-01-03	1.0300	1.0800	1.0200	1.0700	+2.885%	35,000	+976.636%
2020-01-02	1.0600	1.0700	1.0400	1.0400	-0.952%	16,450	+1,007.692%
2019-12-31	1.0300	1.0500	1.0300	1.0500	+0.962%	5,230	+997.143%
2019-12-30	1.0400	1.0500	1.0400	1.0400	-1.887%	6,630	+1,007.692%
2019-12-27	1.0400	1.0600	1.0400	1.0600	+2.913%	2,260	+986.792%
2019-12-26	1.0500	1.1200	1.0300	1.0300	0.000%	31,100	+1,018.447%
2019-12-24	1.0500	1.0500	1.0300	1.0300	0.000%	5,000	+1,018.447%
2019-12-23	1.0300	1.0300	1.0300	1.0300	-0.962%	1,900	+1,018.447%
2019-12-20	1.0500	1.0500	1.0400	1.0400	+0.971%	7,680	+1,007.692%
2019-12-19	1.0300	1.0300	1.0300	1.0300	-1.905%	3,600	+1,018.447%
2019-12-18	1.0100	1.0600	1.0100	1.0500	+3.960%	20,100	+997.143%
2019-12-17	1.0000	1.0200	0.9912	1.0100	+1.000%	12,645	+1,040.594%
2019-12-16	0.9709	1.0000	0.9474	1.0000	+5.175%	42,440	+1,052.000%
2019-12-13	0.9296	0.9508	0.9000	0.9508	+4.933%	19,250	+1,111.611%
2019-12-12	0.9358	0.9358	0.9051	0.9061	-1.511%	15,655	+1,171.383%
2019-12-11	0.9464	0.9464	0.9198	0.9200	-5.008%	9,401	+1,152.174%
2019-12-10	0.9610	0.9685	0.9470	0.9685	+1.170%	2,450	+1,089.468%
2019-12-09	0.9631	0.9665	0.9573	0.9573	+0.546%	6,700	+1,103.385%
2019-12-06	0.9520	0.9615	0.9520	0.9521	-0.418%	1,800	+1,109.957%
2019-12-04	0.9561	0.9561	0.9561	0.9561	+1.025%	3,000	+1,104.895%
2019-12-03	0.9725	0.9725	0.9464	0.9464	-0.221%	2,600	+1,117.244%
2019-12-02	0.9540	0.9540	0.9485	0.9485	-1.465%	3,052	+1,114.549%
2019-11-29	0.9626	0.9626	0.9626	0.9626	+0.375%	1,551	+1,096.759%
2019-11-27	0.9550	0.9680	0.9450	0.9590	-2.143%	11,200	+1,101.251%
2019-11-26	0.9200	0.9800	0.9129	0.9800	+7.977%	15,200	+1,075.510%
2019-11-25	0.9078	0.9078	0.9076	0.9076	-1.498%	2,000	+1,169.282%
2019-11-22	0.9214	0.9214	0.9214	0.9214	+0.975%	1,040	+1,150.271%
2019-11-21	0.8810	0.9125	0.8810	0.9125	+1.671%	1,200	+1,162.466%
2019-11-20	0.8915	0.8975	0.8830	0.8975	-0.022%	8,900	+1,183.565%
2019-11-18	0.8961	0.9000	0.8770	0.8977	+3.184%	7,999	+1,183.279%
2019-11-15	0.8576	0.8915	0.8576	0.8700	-1.861%	18,150	+1,224.138%
2019-11-13	0.9094	0.9094	0.8765	0.8865	-2.044%	17,220	+1,199.492%
2019-11-12	0.9510	0.9510	0.8959	0.9050	-4.787%	12,850	+1,172.928%
2019-11-11	0.9280	0.9505	0.9280	0.9505	+2.425%	6,642	+1,111.994%
2019-11-08	0.9280	0.9280	0.9280	0.9280	-2.006%	315	+1,141.379%
2019-11-07	0.8997	0.9540	0.8997	0.9470	+8.068%	20,914	+1,116.473%
2019-11-06	0.9112	0.9112	0.8763	0.8763	-0.341%	1,060	+1,214.618%
2019-11-05	0.9602	0.9602	0.8450	0.8793	-7.364%	40,839	+1,210.133%
2019-11-04	1.0600	1.0800	0.9492	0.9492	-4.794%	67,585	+1,113.654%
2019-10-31	0.9970	0.9970	0.9970	0.9970	+4.507%	200	+1,055.466%
2019-10-30	0.9590	0.9590	0.9540	0.9540	+1.923%	20,100	+1,107.547%

.dark-mode .Kzn8nz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kzn8nz{ color: #333333; background-color: white; border: 2px solid #333333; }ACUIFAcuityAds Hldgs Inc (Canada)stock OTC

ACUIF
AcuityAds Hldgs Inc (Canada)
stock OTC