Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acorn Energy Inc (OP: ACFN )

8.250 UNCHANGED
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 25, 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 (%)
Mar 31, 2016 0.1590 0.1590 0.1400 0.1400 19,679 -0.00(-0.14%)
Mar 30, 2016 0.1444 0.1590 0.1400 0.1402 8,413 +0.00(+0.14%)
Mar 29, 2016 0.1400 0.1401 0.1400 0.1400 12,910 +0.00(+0.00%)
Mar 28, 2016 0.1350 0.1450 0.1350 0.1400 23,470 +0.01(+5.34%)
Mar 24, 2016 0.1329 0.1329 0.1329 0 -0.01(-5.07%)
Mar 23, 2016 0.1400 0.1600 0.1400 0.1400 82,258 -0.00(-0.07%)
Mar 22, 2016 0.1401 0.1450 0.1401 0.1401 17,880 +0.00(+0.00%)
Mar 21, 2016 0.1400 0.1500 0.1400 0.1401 14,572 +0.00(+0.07%)
Mar 18, 2016 0.1600 0.1600 0.1400 0.1400 4,598 -0.00(-3.45%)
Mar 17, 2016 0.1366 0.1450 0.1366 0.1450 24,842 +0.01(+7.41%)
Mar 16, 2016 0.1300 0.1450 0.1300 0.1350 61,617 +0.01(+3.85%)
Mar 15, 2016 0.1203 0.1300 0.1203 0.1300 3,000 +0.00(+0.00%)
Mar 14, 2016 0.1201 0.1390 0.1201 0.1300 36,519 +0.01(+10.54%)
Mar 11, 2016 0.1300 0.1400 0.1140 0.1176 18,852 -0.01(-9.54%)
Mar 10, 2016 0.1116 0.1300 0.1101 0.1300 45,100 +0.01(+8.33%)
Mar 09, 2016 0.1200 0.1280 0.1020 0.1200 59,018 +0.00(+0.00%)
Mar 08, 2016 0.1280 0.1280 0.1200 0.1200 6,635 -0.01(-6.87%)
Mar 07, 2016 0.1250 0.1300 0.1250 0.1288 16,305 +0.00(+3.08%)
Mar 04, 2016 0.1330 0.1400 0.1250 125,541 -0.02(-10.71%)
Mar 03, 2016 0.1300 0.1400 0.1250 0.1400 46,904 +0.01(+7.69%)
Mar 02, 2016 0.1250 0.1300 0.1070 0.1300 300,983 +0.01(+5.69%)
Mar 01, 2016 0.1200 0.1250 0.1100 0.1230 26,993 +0.00(+2.50%)
Feb 29, 2016 0.1350 0.1350 0.1200 0.1200 7,330 -0.01(-4.00%)
Feb 25, 2016 0.1250 0.1250 0.1250 0 -0.01(-4.58%)
Feb 24, 2016 0.1310 0.1350 0.1310 0.1310 48,750 -0.01(-9.66%)
Feb 23, 2016 0.1350 0.1450 0.1350 0.1450 15,839 +0.01(+10.69%)
Feb 22, 2016 0.1329 0.1329 0.1310 0.1310 6,500 +0.00(+0.00%)
Feb 19, 2016 0.1275 0.1310 0.1275 0.1310 6,815 +0.00(+2.70%)
Feb 18, 2016 0.1289 0.1289 0.1260 0.1275 2,964 +0.00(+1.96%)
Feb 17, 2016 0.1200 0.1270 0.1177 0.1251 71,965 +0.00(+0.08%)
Feb 16, 2016 0.1210 0.1250 0.1110 0.1250 101,654 +0.01(+8.70%)
Feb 12, 2016 0.1150 0.1150 0.1150 0 -0.03(-17.86%)
Feb 11, 2016 0.1400 0.1434 0.1400 0.1400 6,860 +0.00(+0.00%)
Feb 10, 2016 0.1600 0.1600 0.1400 0.1400 13,500 +0.00(+0.00%)
Feb 09, 2016 0.1400 0.1500 0.1350 0.1400 31,090 +0.00(+0.00%)
Feb 08, 2016 0.1150 0.1400 0.1050 0.1400 137,901 +0.01(+7.69%)
Feb 05, 2016 0.1480 0.1500 0.1050 0.1300 143,165 +0.00(+0.00%)
Feb 04, 2016 0.1799 0.1799 0.0900 0.1300 196,560 -0.05(-27.74%)
Feb 03, 2016 0.1800 0.1800 0.1450 0.1799 106,210 -0.01(-2.76%)
Feb 02, 2016 0.2000 0.2000 0.1800 0.1850 88,900 -0.00(-1.60%)
Feb 01, 2016 0.1900 0.1950 0.1750 0.1880 85,143 -0.00(-1.05%)
Jan 29, 2016 0.1500 0.1990 0.1500 0.1900 208,746 +0.04(+26.67%)
Jan 28, 2016 0.1260 0.1800 0.1050 0.1500 626,002 +0.02(+17.19%)
Jan 27, 2016 0.1298 0.1298 0.1280 0.1280 30,663 -0.00(-1.46%)
Jan 26, 2016 0.1200 0.1299 0.0950 0.1299 142,394 -0.02(-12.82%)
Jan 25, 2016 0.1200 0.1500 0.1200 0.1490 11,238 +0.03(+24.17%)
Jan 22, 2016 0.1125 0.1200 0.1050 0.1200 92,932 +0.02(+20.00%)
Jan 21, 2016 0.0800 0.1000 0.0800 0.1000 142,903 +0.02(+25.00%)
Jan 20, 2016 0.1100 0.1150 0.0710 0.0800 167,602 -0.03(-27.27%)
Jan 19, 2016 0.1000 0.1130 0.1000 0.1100 13,698 +0.01(+10.00%)
Jan 15, 2016 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jan 14, 2016 0.1000 0.1180 0.0917 0.1150 121,431 +0.01(+15.00%)
Jan 13, 2016 0.0800 0.1050 0.0800 0.1000 34,852 +0.02(+25.00%)
Jan 12, 2016 0.1189 0.1189 0.0750 0.0800 115,907 -0.04(-32.72%)
Jan 11, 2016 0.1001 0.1190 0.1001 0.1189 17,281 +0.01(+8.09%)
Jan 08, 2016 0.0910 0.1200 0.0910 0.1100 81,630 +0.01(+10.11%)
Jan 07, 2016 0.1200 0.1200 0.0850 0.0999 196,342 -0.02(-16.75%)
Jan 06, 2016 0.1280 0.1280 0.1000 0.1200 9,230 -0.01(-7.69%)
Jan 05, 2016 0.1001 0.1300 0.1001 0.1300 9,510 +0.02(+18.18%)
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.