Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aclarion, Inc. - Common Stock (NQ: ACON )

0.1760 -0.0069 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 0.1880 0.1880 0.1730 0.1760 101,718 -0.01(-3.77%)
Sep 17, 2024 0.1900 0.1900 0.1800 0.1829 190,478 -0.00(-0.33%)
Sep 16, 2024 0.2030 0.2030 0.1713 0.1835 529,643 -0.01(-3.42%)
Sep 13, 2024 0.1900 0.1945 0.1803 0.1900 439,431 -0.01(-2.56%)
Sep 12, 2024 0.1681 0.1950 0.1600 0.1950 1,681,889 +0.03(+15.38%)
Sep 11, 2024 0.1740 0.1750 0.1599 0.1690 404,763 -0.00(-0.53%)
Sep 10, 2024 0.1850 0.1850 0.1620 0.1699 3,027,627 -0.01(-4.92%)
Sep 09, 2024 0.1821 0.1889 0.1759 0.1787 288,596 -0.00(-2.62%)
Sep 06, 2024 0.1800 0.1951 0.1751 0.1835 1,091,940 +0.00(+1.94%)
Sep 05, 2024 0.1800 0.1990 0.1799 0.1800 1,261,568 -0.01(-6.49%)
Sep 04, 2024 0.2000 0.2088 0.1901 0.1925 187,823 +0.00(+2.12%)
Sep 03, 2024 0.2031 0.2092 0.1838 0.1885 597,257 -0.02(-9.98%)
Aug 30, 2024 0.2200 0.2222 0.2050 0.2094 249,507 -0.01(-3.46%)
Aug 29, 2024 0.2300 0.2331 0.2116 0.2169 694,515 -0.01(-5.20%)
Aug 28, 2024 0.2352 0.2550 0.2100 0.2288 584,602 -0.01(-4.55%)
Aug 27, 2024 0.2500 0.2500 0.2302 0.2397 113,766 -0.01(-2.96%)
Aug 26, 2024 0.2380 0.2500 0.2301 0.2470 182,594 +0.01(+2.92%)
Aug 23, 2024 0.2300 0.2600 0.2250 0.2400 550,823 +0.01(+4.85%)
Aug 22, 2024 0.2300 0.2299 0.2250 0.2289 466,559 -0.00(-0.82%)
Aug 21, 2024 0.2299 0.2399 0.2110 0.2308 5,651,307 -0.00(-0.60%)
Aug 20, 2024 0.2400 0.2490 0.2300 0.2322 116,826 -0.01(-4.48%)
Aug 19, 2024 0.2300 0.2499 0.2220 0.2431 378,289 +0.02(+9.41%)
Aug 16, 2024 0.2300 0.2300 0.2150 0.2222 148,164 -0.01(-3.31%)
Aug 15, 2024 0.2070 0.2372 0.2070 0.2298 266,645 +0.02(+10.48%)
Aug 14, 2024 0.2300 0.2450 0.2029 0.2080 1,268,037 -0.02(-10.27%)
Aug 13, 2024 0.2510 0.2698 0.2111 0.2318 1,307,981 -0.05(-16.98%)
Aug 12, 2024 0.2790 0.2860 0.2574 0.2792 391,127 -0.00(-0.53%)
Aug 09, 2024 0.2900 0.2900 0.2720 0.2807 58,538 -0.00(-0.64%)
Aug 08, 2024 0.2730 0.2899 0.2700 0.2825 120,996 +0.00(+0.43%)
Aug 07, 2024 0.2900 0.2900 0.2751 0.2813 124,806 -0.00(-1.30%)
Aug 06, 2024 0.2890 0.2898 0.2800 0.2850 114,496 +0.00(+1.57%)
Aug 05, 2024 0.2900 0.2893 0.2611 0.2806 211,023 -0.01(-3.24%)
Aug 02, 2024 0.3000 0.3100 0.2900 0.2900 116,336 -0.02(-6.15%)
Aug 01, 2024 0.3150 0.3195 0.2993 0.3090 81,879 -0.01(-1.94%)
Jul 31, 2024 0.3170 0.3266 0.3101 0.3151 65,055 +0.00(+0.80%)
Jul 30, 2024 0.3268 0.3268 0.3000 0.3126 153,957 -0.01(-2.34%)
Jul 29, 2024 0.3315 0.3378 0.3200 0.3201 213,512 -0.00(-1.17%)
Jul 26, 2024 0.3117 0.3297 0.3030 0.3239 236,089 +0.02(+5.85%)
Jul 25, 2024 0.3030 0.3152 0.3030 0.3060 83,791 +0.00(+0.26%)
Jul 24, 2024 0.3110 0.3299 0.3022 0.3052 543,115 -0.02(-6.27%)
Jul 23, 2024 0.2970 0.3389 0.2911 0.3256 1,394,981 +0.02(+6.54%)
Jul 22, 2024 0.2900 0.3459 0.2900 0.3056 1,753,725 +0.02(+5.38%)
Jul 19, 2024 0.2930 0.2999 0.2863 0.2900 145,246 -0.00(-0.21%)
Jul 18, 2024 0.2943 0.2991 0.2863 0.2906 123,918 -0.00(-1.29%)
Jul 17, 2024 0.2880 0.3000 0.2880 0.2944 302,101 -0.01(-2.19%)
Jul 16, 2024 0.2900 0.3023 0.2900 0.3010 148,032 +0.01(+2.94%)
Jul 15, 2024 0.2989 0.2990 0.2854 0.2924 105,729 -0.01(-2.21%)
Jul 12, 2024 0.3100 0.3200 0.2910 0.2990 133,849 -0.01(-4.32%)
Jul 11, 2024 0.3032 0.3196 0.2945 0.3125 191,896 +0.01(+2.90%)
Jul 10, 2024 0.3080 0.3081 0.2960 0.3037 248,213 +0.00(+1.23%)
Jul 09, 2024 0.3000 0.3050 0.2889 0.3000 681,560 +0.01(+1.69%)
Jul 08, 2024 0.2881 0.2987 0.2880 0.2950 120,322 +0.00(+1.48%)
Jul 05, 2024 0.2870 0.2975 0.2860 0.2907 65,139 -0.00(-0.99%)
Jul 03, 2024 0.2910 0.2951 0.2856 0.2936 52,726 +0.00(+0.89%)
Jul 02, 2024 0.2860 0.2987 0.2855 0.2910 121,913 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.