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  |
|
|---|---|---|---|---|
| -0.0007 | -0.11% | 0.6193 | 16:30:47 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.5807 | 0.58 | 0.62 | 0.6193 | 0.62 |
ACFN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.60 | 0.631 | 0.55 | 0.6113812 | 22,109 | 0.0193 | 3.22% |
| 1 Month | 0.56 | 0.65 | 0.41 | 0.6018179 | 43,834 | 0.0593 | 10.59% |
| 3 Months | 0.63 | 0.69 | 0.41 | 0.6009133 | 34,822 | -0.0107 | -1.7% |
| 6 Months | 0.50 | 0.70 | 0.41 | 0.5640763 | 50,772 | 0.1193 | 23.86% |
| 1 Year | 0.21 | 0.70 | 0.21 | 0.4670181 | 50,618 | 0.4093 | 194.9% |
| 3 Years | 0.335 | 0.70 | 0.1101 | 0.3649093 | 37,676 | 0.2843 | 84.87% |
| 5 Years | 0.247 | 0.70 | 0.1101 | 0.317276 | 46,689 | 0.3723 | 150.73% |
ACFN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2021 | 0.62 | 0.02 | 3.33% | 0.61 | 0.62 | 0.555 | 49,268 |
| Jul 23 2021 | 0.60 | 0.0025 | 0.42% | 0.56 | 0.61 | 0.56 | 23,352 |
| Jul 22 2021 | 0.5975 | -0.0025 | -0.42% | 0.5975 | 0.5975 | 0.5975 | 8,000 |
| Jul 21 2021 | 0.60 | -0.011 | -1.8% | 0.56 | 0.631 | 0.55 | 3,309 |
| Jul 20 2021 | 0.611 | 0.0135 | 2.26% | 0.60 | 0.631 | 0.60 | 26,618 |
| Jul 19 2021 | 0.5975 | -0.0025 | -0.42% | 0.59 | 0.5975 | 0.5612 | 5,550 |
| Jul 16 2021 | 0.60 | 0.00 | 0.0% | 0.60 | 0.60 | 0.5505 | 5,100 |
| Jul 15 2021 | 0.60 | 0.00 | 0.0% | 0.511 | 0.60 | 0.511 | 40,139 |
| Jul 14 2021 | 0.60 | 0.03 | 5.26% | 0.57 | 0.615 | 0.41 | 261,253 |
| Jul 13 2021 | 0.57 | -0.02 | -3.39% | 0.58 | 0.59 | 0.57 | 7,600 |
| Jul 12 2021 | 0.59 | -0.03 | -4.84% | 0.61 | 0.62 | 0.59 | 104,749 |
| Jul 09 2021 | 0.62 | 0.00001 | 0.0% | 0.62 | 0.63 | 0.61 | 5,201 |
| Jul 08 2021 | 0.61999 | 0.00999 | 1.64% | 0.61 | 0.63 | 0.61 | 13,008 |
| Jul 07 2021 | 0.61 | 0.00 | 0.0% | 0.6205 | 0.6309 | 0.61 | 19,500 |
| Jul 06 2021 | 0.61 | 0.0078 | 1.3% | 0.65 | 0.65 | 0.60 | 28,782 |
| Jul 02 2021 | 0.6022 | -0.0288 | -4.56% | 0.5903 | 0.6275 | 0.59 | 45,605 |
| Jul 01 2021 | 0.631 | 0.031 | 5.17% | 0.61 | 0.631 | 0.61 | 19,290 |
| Jun 30 2021 | 0.60 | 0.00 | 0.0% | 0.61 | 0.61 | 0.59 | 8,876 |
| Jun 29 2021 | 0.60 | 0.01 | 1.69% | 0.56 | 0.60 | 0.56 | 157,638 |
| Jun 28 2021 | 0.59 | 0.0393 | 7.14% | 0.55 | 0.59 | 0.55 | 6,102 |
