Best deals to access real time data! |
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
Canna Trader Pro
Monthly Subscription
for only
|
Small Cap Basic
Monthly Subscription
for only
|
VAT not included
|
Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Acorn Energy Inc (QB) | ACFN | OTCMarkets | Common Stock |
Price Change | Change Percent | Stock Price | Last Traded ![]() |
|
---|---|---|---|---|
0.02075 | 4.24% | 0.50975 | 16:29:46 |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.465 | 0.462 | 0.5098 | 0.50975 | 0.489 |
ACFN Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.4911 | 0.5465 | 0.4621 | 0.5021004 | 74,777 | 0.01865 | 3.8% |
1 Month | 0.49 | 0.64 | 0.445 | 0.5090559 | 98,065 | 0.01975 | 4.03% |
3 Months | 0.31 | 0.66 | 0.3025 | 0.4591522 | 84,495 | 0.19975 | 64.44% |
6 Months | 0.365 | 0.66 | 0.28745 | 0.4199282 | 55,765 | 0.14475 | 39.66% |
1 Year | 0.3051 | 0.66 | 0.1101 | 0.3447808 | 48,094 | 0.20465 | 67.08% |
3 Years | 0.28 | 0.66 | 0.1101 | 0.3250923 | 37,852 | 0.22975 | 82.05% |
5 Years | 0.135 | 0.66 | 0.10 | 0.286101 | 46,642 | 0.37475 | 277.59% |
ACFN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 26 2021 | 0.50975 | 0.02075 | 4.24% | 0.465 | 0.5098 | 0.462 | 24,823 |
Feb 25 2021 | 0.489 | -0.026 | -5.05% | 0.515 | 0.515 | 0.489 | 5,331 |
Feb 24 2021 | 0.515 | 0.03756 | 7.87% | 0.475 | 0.515 | 0.4621 | 100,096 |
Feb 23 2021 | 0.477445 | -0.02356 | -4.7% | 0.50 | 0.515 | 0.477445 | 95,117 |
Feb 22 2021 | 0.501 | -0.029 | -5.47% | 0.53 | 0.5465 | 0.491 | 128,011 |
Feb 19 2021 | 0.53 | 0.02145 | 4.22% | 0.4911 | 0.53 | 0.4911 | 45,328 |
Feb 18 2021 | 0.50855 | 0.01655 | 3.36% | 0.50 | 0.53 | 0.491 | 50,707 |
Feb 17 2021 | 0.492 | -0.048 | -8.89% | 0.56 | 0.5616 | 0.492 | 84,442 |
Feb 16 2021 | 0.54 | 0.00 | 0.0% | 0.56 | 0.56079 | 0.535 | 156,492 |
Feb 12 2021 | 0.54 | 0.04 | 8.0% | 0.489 | 0.60 | 0.489 | 173,149 |
Feb 11 2021 | 0.50 | 0.00 | 0.0% | 0.50 | 0.5099 | 0.4895 | 52,528 |
Feb 10 2021 | 0.50 | -0.0065 | -1.28% | 0.52 | 0.64 | 0.4801 | 165,930 |
Feb 09 2021 | 0.5065 | 0.01145 | 2.31% | 0.4951 | 0.53 | 0.48 | 139,006 |
Feb 08 2021 | 0.49505 | -0.02495 | -4.8% | 0.52 | 0.53 | 0.49505 | 142,907 |
Feb 05 2021 | 0.52 | 0.02 | 4.0% | 0.515 | 0.58 | 0.50 | 258,216 |
Feb 04 2021 | 0.50 | 0.01 | 2.04% | 0.49 | 0.55 | 0.4845 | 36,087 |
Feb 03 2021 | 0.49 | 0.00 | 0.0% | 0.49 | 0.52 | 0.48 | 141,944 |
Feb 02 2021 | 0.49 | 0.01 | 2.08% | 0.48 | 0.50 | 0.48 | 23,826 |
Feb 01 2021 | 0.48 | -0.02 | -4.0% | 0.49 | 0.50 | 0.48 | 27,929 |
Jan 29 2021 | 0.50 | 0.0353 | 7.6% | 0.49 | 0.50 | 0.445 | 36,182 |
Jan 28 2021 | 0.4647 | 0.0147 | 3.27% | 0.50 | 0.50 | 0.44775 | 2,911 |
Jan 27 2021 | 0.45 | -0.03625 | -7.46% | 0.50 | 0.50 | 0.43 | 15,500 |