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
 |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 0.59 | 07:37:29 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.59 |
ACFN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.57 | 0.6285 | 0.549 | 0.5917217 | 31,467 | 0.02 | 3.51% |
| 1 Month | 0.60175 | 0.63425 | 0.549 | 0.5836368 | 19,846 | -0.01175 | -1.95% |
| 3 Months | 0.61 | 0.70 | 0.549 | 0.6165954 | 28,118 | -0.02 | -3.28% |
| 6 Months | 0.608375 | 0.70 | 0.41 | 0.5979515 | 31,909 | -0.01838 | -3.02% |
| 1 Year | 0.315 | 0.70 | 0.28745 | 0.5291832 | 48,639 | 0.275 | 87.3% |
| 3 Years | 0.30 | 0.70 | 0.1101 | 0.392792 | 37,395 | 0.29 | 96.67% |
| 5 Years | 0.1751 | 0.70 | 0.1101 | 0.3390743 | 45,689 | 0.4149 | 236.95% |
ACFN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 01 2021 | 0.59 | -0.01 | -1.67% | 0.5699 | 0.595 | 0.56 | 82,233 |
| Nov 30 2021 | 0.60 | 0.02 | 3.45% | 0.5505 | 0.6285 | 0.5505 | 29,610 |
| Nov 29 2021 | 0.58 | -0.0095 | -1.61% | 0.5493 | 0.60 | 0.549 | 7,619 |
| Nov 26 2021 | 0.5895 | 0.0395 | 7.18% | 0.57 | 0.5895 | 0.549 | 6,407 |
| Nov 24 2021 | 0.55 | -0.015 | -2.65% | 0.5788 | 0.584 | 0.55 | 56,599 |
| Nov 23 2021 | 0.565 | -0.015 | -2.59% | 0.57 | 0.5795 | 0.549 | 3,064 |
| Nov 22 2021 | 0.58 | 0.02 | 3.57% | 0.565 | 0.584 | 0.565 | 28,446 |
| Nov 19 2021 | 0.56 | -0.0296 | -5.02% | 0.5529 | 0.56 | 0.5529 | 5,282 |
| Nov 18 2021 | 0.5896 | 0.01566 | 2.73% | 0.5899 | 0.5899 | 0.55 | 15,771 |
| Nov 17 2021 | 0.57394 | -0.01258 | -2.14% | 0.5899 | 0.5899 | 0.57394 | 8,617 |
| Nov 16 2021 | 0.58652 | 0.02632 | 4.7% | 0.5491 | 0.6098 | 0.5491 | 2,814 |
| Nov 15 2021 | 0.5602 | -0.0298 | -5.05% | 0.59436 | 0.59436 | 0.5602 | 17,596 |
| Nov 12 2021 | 0.59 | 0.01 | 1.72% | 0.58 | 0.63 | 0.58 | 31,769 |
| Nov 11 2021 | 0.58 | -0.04 | -6.45% | 0.58412 | 0.61995 | 0.5607 | 5,964 |
| Nov 10 2021 | 0.62 | 0.03 | 5.08% | 0.59 | 0.62 | 0.55 | 24,324 |
| Nov 09 2021 | 0.59 | -0.0095 | -1.58% | 0.60 | 0.60 | 0.572 | 18,436 |
| Nov 08 2021 | 0.5995 | 0.0195 | 3.36% | 0.595 | 0.60 | 0.55 | 12,853 |
| Nov 05 2021 | 0.58 | -0.025 | -4.13% | 0.60 | 0.60 | 0.58 | 9,640 |
| Nov 04 2021 | 0.605 | -0.045 | -6.92% | 0.60175 | 0.63425 | 0.6014 | 10,029 |
| Nov 03 2021 | 0.65 | 0.0249 | 3.98% | 0.63 | 0.65 | 0.625 | 12,310 |
| Nov 02 2021 | 0.6251 | 0.0251 | 4.18% | 0.625 | 0.65 | 0.625 | 16,689 |
