|
 ACREX VENTURES LT - [Ticker: AKV.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AKV.V quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-17 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-09-18 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-09-21 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-09-22 | 32,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-09-23 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-09-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-09-25 | 102,400 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-09-28 | 35,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-09-29 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-09-30 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-01 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-02 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-05 | 17,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-10-06 | 54,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-07 | 186,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-10-08 | 163,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-10-09 | 29,900 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-10-13 | 15,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-14 | 29,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-10-15 | 10,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-10-16 | 110,000 | 0.05 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2009-10-19 | 226,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-10-20 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-22 | 29,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-23 | 128,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-10-26 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-10-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-10-28 | 88,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-10-29 | 100,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-30 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-02 | 646,000 | 0.04 | 0.06 | 0.03 | 0.05 | 00:00:00 | | 2009-11-03 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-04 | 65,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-11-05 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-06 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-09 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-10 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-11 | 45,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-11-12 | 116,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-13 | 60,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-16 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-17 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-18 | 25,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-19 | 25,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-11-20 | 25,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-11-23 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-11-24 | 6,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-11-25 | 8,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-27 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-11-30 | 50,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-12-01 | 300,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-12-02 | 325,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-12-03 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-04 | 129,500 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-12-07 | 26,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-08 | 40,400 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-12-09 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-10 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-14 | 58,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-12-15 | 25,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-16 | 250,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-12-17 | 26,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-18 | 212,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-12-21 | 4,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-12-22 | 23,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-23 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-24 | 65,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-29 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-30 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-31 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-01-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-01-05 | 45,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-01-06 | 125,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-01-07 | 208,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-01-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-01-11 | 541,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-01-12 | 225,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-01-13 | 149,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-01-14 | 3,423,000 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2010-01-15 | 1,721,800 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2010-01-18 | 377,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-01-19 | 759,500 | 0.07 | 0.10 | 0.07 | 0.08 | 00:00:00 | | 2010-01-20 | 392,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-01-21 | 424,000 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2010-01-22 | 213,000 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-01-25 | 34,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-01-26 | 158,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-01-27 | 69,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-01-28 | 32,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-01-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-02-01 | 54,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-02-02 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-02-03 | 10,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-02-04 | 78,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-02-05 | 20,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-02-08 | 17,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-02-09 | 20,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-02-10 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-02-11 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-02-12 | 259,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-02-16 | 28,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-02-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-02-18 | 6,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-02-19 | 11,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-02-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-02-23 | 62,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-02-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-02-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-02-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-03-01 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-03-02 | 180,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-03-03 | 140,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-03-04 | 130,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-03-05 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-03-08 | 13,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-03-09 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-03-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-03-11 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
