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
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
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  |
|
|---|---|---|---|---|
| 0.015 | 2.31% | 0.6645 | 10:08:50 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.6645 | 0.6645 | 0.6645 | 0.6495 |
ACFN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.64 | 0.68 | 0.60 | 0.6395167 | 19,067 | 0.0245 | 3.83% |
| 1 Month | 0.60 | 0.70 | 0.55 | 0.6457088 | 35,627 | 0.0645 | 10.75% |
| 3 Months | 0.4825 | 0.70 | 0.41 | 0.5369418 | 72,322 | 0.182 | 37.72% |
| 6 Months | 0.31 | 0.70 | 0.28745 | 0.470043 | 63,337 | 0.3545 | 114.35% |
| 1 Year | 0.2025 | 0.70 | 0.16 | 0.3958751 | 50,420 | 0.462 | 228.15% |
| 3 Years | 0.399812 | 0.70 | 0.1101 | 0.3430018 | 37,981 | 0.26469 | 66.2% |
| 5 Years | 0.1372 | 0.70 | 0.1101 | 0.299658 | 47,175 | 0.5273 | 384.33% |
ACFN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13 2021 | 0.6495 | -0.0002 | -0.03% | 0.659 | 0.66 | 0.6495 | 15,060 |
| Apr 12 2021 | 0.6497 | 0.0297 | 4.79% | 0.6001 | 0.65 | 0.60 | 16,614 |
| Apr 09 2021 | 0.62 | -0.015 | -2.36% | 0.6652 | 0.668 | 0.61 | 24,913 |
| Apr 08 2021 | 0.635 | -0.035 | -5.22% | 0.68 | 0.68 | 0.60 | 28,986 |
| Apr 07 2021 | 0.67 | 0.01 | 1.52% | 0.64 | 0.68 | 0.64 | 9,763 |
| Apr 06 2021 | 0.66 | -0.02 | -2.94% | 0.68 | 0.699 | 0.6305 | 27,134 |
| Apr 05 2021 | 0.68 | 0.01 | 1.49% | 0.70 | 0.70 | 0.68 | 69,181 |
| Apr 01 2021 | 0.67 | 0.04 | 6.35% | 0.60 | 0.67 | 0.60 | 72,044 |
| Mar 31 2021 | 0.63 | -0.00245 | -0.39% | 0.63 | 0.63245 | 0.60 | 21,311 |
| Mar 30 2021 | 0.63245 | 0.00 | 0.0% | 0.63245 | 0.634 | 0.63 | 22,947 |
| Mar 29 2021 | 0.63245 | 0.00215 | 0.34% | 0.6453 | 0.6515 | 0.6151 | 34,987 |
| Mar 26 2021 | 0.6303 | 0.0003 | 0.05% | 0.65 | 0.65 | 0.6303 | 1,943 |
| Mar 25 2021 | 0.63 | -0.0084 | -1.32% | 0.65 | 0.65 | 0.6218 | 8,590 |
| Mar 24 2021 | 0.6384 | 0.0064 | 1.01% | 0.69 | 0.69 | 0.637465 | 23,143 |
| Mar 23 2021 | 0.632 | -0.056 | -8.14% | 0.688 | 0.688 | 0.622 | 81,998 |
| Mar 22 2021 | 0.688 | 0.088 | 14.67% | 0.6099 | 0.688 | 0.591765 | 95,741 |
| Mar 19 2021 | 0.60 | 0.0151 | 2.58% | 0.585 | 0.61 | 0.55 | 28,003 |
| Mar 18 2021 | 0.5849 | -0.0251 | -4.11% | 0.60 | 0.61 | 0.5754 | 29,936 |
| Mar 17 2021 | 0.61 | 0.01 | 1.67% | 0.60 | 0.61 | 0.55 | 64,617 |
| Mar 16 2021 | 0.60 | 0.025 | 4.35% | 0.60 | 0.63 | 0.60 | 205,507 |
| Mar 15 2021 | 0.575 | 0.0705 | 13.97% | 0.51 | 0.60 | 0.51 | 123,673 |
