|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-22 | 200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-06-27 | 147 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-06-28 | 195 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-06-30 | 610 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-07-04 | 275 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-07-08 | 100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-07-12 | 250 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-07-20 | 540 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-07-21 | 155 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-07-25 | 10 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-07-26 | 20 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-07-27 | 35 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-07-28 | 50 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-07-29 | 250 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-08-08 | 170 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-08-09 | 55 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2005-08-11 | 100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-08-12 | 320 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2005-08-17 | 200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-08-19 | 200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-08-24 | 3,550 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2005-08-25 | 2,454 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-08-29 | 265 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-08-30 | 160 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-08-31 | 850 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-09-02 | 1,350 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-09-06 | 402 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-09-07 | 38 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-09-08 | 80 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-09-09 | 350 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-09-12 | 150 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-09-13 | 1,350 | 0.11 | 0.14 | 0.11 | 0.13 | 00:00:00 | | 2005-09-14 | 155 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2005-09-15 | 300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-09-16 | 800 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2005-09-19 | 300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-09-20 | 400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-09-21 | 210 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-09-22 | 150 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-09-23 | 1,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-09-26 | 150 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-09-27 | 300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-09-28 | 545 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-09-30 | 200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-10-03 | 250 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-10-04 | 240 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-10-05 | 260 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-10-06 | 1,325 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-10-07 | 1,205 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2005-10-11 | 1,025 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-10-12 | 1,850 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2005-10-13 | 995 | 0.15 | 0.15 | 0.12 | 0.14 | 00:00:00 | | 2005-10-14 | 700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-10-17 | 415 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-10-18 | 700 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-10-19 | 1,180 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-10-20 | 288 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-10-21 | 1,525 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-10-24 | 1,115 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-10-25 | 200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-10-26 | 300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-10-27 | 960 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-10-28 | 100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-10-31 | 230 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-11-01 | 500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-11-02 | 700 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-11-03 | 100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-11-04 | 1,455 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2005-11-09 | 110 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-11-10 | 600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-11-11 | 420 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-11-15 | 1,110 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-11-16 | 405 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-11-17 | 890 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-11-21 | 290 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2005-11-24 | 110 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-11-25 | 2,795 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2005-11-28 | 6,966 | 0.16 | 0.18 | 0.14 | 0.15 | 00:00:00 | | 2005-11-29 | 330 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2005-11-30 | 510 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-12-01 | 470 | 0.11 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2005-12-02 | 560 | 0.13 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2005-12-05 | 400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-12-06 | 1,670 | 0.11 | 0.14 | 0.10 | 0.14 | 00:00:00 | | 2005-12-07 | 1,800 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2005-12-08 | 100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-12-09 | 817 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-12-12 | 1,860 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-12-13 | 1,090 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-12-14 | 1,700 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-12-19 | 240 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-12-20 | 561 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-12-21 | 9 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-12-22 | 295 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-12-23 | 450 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-12-28 | 160 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-12-29 | 730 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-12-30 | 495 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2006-01-03 | 2,920 | 0.14 | 0.15 | 0.11 | 0.14 | 00:00:00 | | 2006-01-04 | 490 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-01-05 | 45 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2006-01-06 | 180 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-01-09 | 335 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-01-10 | 450 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-01-11 | 500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-01-12 | 1,930 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2006-01-13 | 1,315 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2006-01-16 | 3,218 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2006-01-17 | 1,600 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2006-01-18 | 545 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-01-19 | 2,646 | 0.15 | 0.18 | 0.15 | 0.16 | 00:00:00 | | 2006-01-20 | 300 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2006-01-23 | 1,800 | 0.16 | 0.16 | 0.13 | 0.15 | 00:00:00 | | 2006-01-24 | 100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2006-01-25 | 840 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-01-26 | 400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-01-27 | 2,575 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-01-30 | 2,845 | 0.16 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2006-01-31 | 3,562 | 0.19 | 0.23 | 0.19 | 0.21 | 00:00:00 | | 2006-02-01 | 840 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-02-02 | 2,040 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
