Acorn International, Inc. (ADR): NYSE:ATV historical prices

You have no recent quotes

chg | %

May 22, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	2.18	2.18	2.17	2.17	1,500
May 16, 2013	2.06	2.17	1.97	2.17	6,469
May 15, 2013	2.05	2.18	2.05	2.15	5,048
May 14, 2013	2.13	2.18	2.11	2.18	8,356
May 13, 2013	2.06	2.13	1.98	2.13	6,696
May 10, 2013	2.05	2.05	1.92	1.92	5,656
May 9, 2013	1.85	2.06	1.85	2.05	18,252
May 8, 2013	1.92	1.95	1.90	1.91	16,545
May 7, 2013	1.98	2.04	1.96	1.96	11,174
May 6, 2013	2.02	2.06	1.96	2.00	14,577
May 3, 2013	2.11	2.11	2.05	2.06	11,821
May 2, 2013	2.23	2.25	2.21	2.21	9,982
May 1, 2013	-	-	-	2.22	0
Apr 30, 2013	2.23	2.24	2.22	2.22	652
Apr 29, 2013	2.31	2.32	2.30	2.31	2,000
Apr 26, 2013	-	-	-	2.38	0
Apr 25, 2013	2.40	2.40	2.37	2.38	1,680
Apr 24, 2013	-	-	-	2.45	0
Apr 23, 2013	-	-	-	2.45	0
Apr 22, 2013	-	-	-	2.45	0
Apr 19, 2013	2.45	2.45	2.45	2.45	505
Apr 18, 2013	2.50	2.50	2.45	2.45	2,699
Apr 17, 2013	2.52	2.52	2.52	2.52	715
Apr 16, 2013	-	-	-	2.55	0
Apr 15, 2013	2.55	2.55	2.55	2.55	300
Apr 12, 2013	2.55	2.55	2.55	2.55	1,000
Apr 11, 2013	-	-	-	2.57	0
Apr 10, 2013	-	-	-	2.57	0
Apr 9, 2013	2.65	2.65	2.57	2.57	1,800
Apr 8, 2013	2.71	2.71	2.71	2.71	200