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

Acorn Energy Inc (OP: ACFN )

10.25 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 9, 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 (%)
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%)
Jan 04, 2016 0.1100 0.1100 0.1100 0.1100 10,701 +0.01(+4.76%)
Dec 31, 2015 0.1050 0.1050 0.1050 0 +0.01(+14.13%)
Dec 30, 2015 0.1020 0.1100 0.0850 0.0920 388,808 -0.01(-12.38%)
Dec 29, 2015 0.1120 0.1175 0.1020 0.1050 246,406 -0.01(-8.70%)
Dec 28, 2015 0.1150 0.1220 0.1060 0.1150 141,558 -0.00(-4.17%)
Dec 24, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 23, 2015 0.1089 0.1150 0.1060 0.1100 76,640 +0.00(+1.01%)
Dec 22, 2015 0.1100 0.1170 0.1000 0.1089 78,223 +0.01(+7.82%)
Dec 21, 2015 0.1006 0.1100 0.1000 0.1010 185,318 -0.01(-8.18%)
Dec 18, 2015 0.1100 0.1110 0.1000 0.1100 152,849 -0.00(-4.26%)
Dec 17, 2015 0.1300 0.1300 0.1100 0.1149 109,630 +0.00(+3.51%)
Dec 16, 2015 0.1200 0.1500 0.1100 0.1110 102,888 -0.01(-7.50%)
Dec 15, 2015 0.1200 0.1460 0.1030 0.1200 123,179 -0.01(-7.62%)
Dec 14, 2015 0.1500 0.1598 0.1200 0.1299 79,963 -0.02(-13.40%)
Dec 11, 2015 0.1611 0.1700 0.1500 0.1500 86,406 -0.01(-6.83%)
Dec 10, 2015 0.1700 0.1749 0.1572 0.1610 29,651 -0.01(-5.29%)
Dec 09, 2015 0.1670 0.1700 0.1670 0.1700 12,401 -0.00(-2.55%)
Dec 08, 2015 0.1670 0.1744 0.1670 0.1744 12,726 +0.01(+9.03%)
Dec 07, 2015 0.1572 0.1820 0.1572 0.1600 79,369 +0.00(+1.78%)
Dec 04, 2015 0.1799 0.1980 0.1560 0.1572 37,021 +0.00(+0.77%)
Dec 03, 2015 0.1698 0.1798 0.1550 0.1560 145,422 -0.01(-8.18%)
Dec 02, 2015 0.1506 0.1800 0.1506 0.1699 37,801 -0.01(-5.61%)
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.