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 (%)
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%)
Dec 01, 2015 0.1620 0.2190 0.1506 0.1800 159,038 -0.01(-5.26%)
Nov 30, 2015 0.2300 0.2300 0.1900 0.1900 16,008 -0.02(-9.52%)
Nov 27, 2015 0.2100 0.2100 0.2050 0.2100 11,600 -0.01(-4.55%)
Nov 25, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 24, 2015 0.2100 0.2248 0.1800 0.2200 30,142 +0.01(+4.71%)
Nov 23, 2015 0.1620 0.2101 93,397 -0.01(-4.50%)
Nov 20, 2015 0.2215 0.2350 0.2200 0.2200 48,792 -0.02(-7.56%)
Nov 19, 2015 0.2480 0.2480 0.2100 0.2380 29,367 +0.04(+19.00%)
Nov 18, 2015 0.2100 0.2100 0.2000 0.2000 32,440 +0.01(+5.26%)
Nov 17, 2015 0.1751 0.2090 0.1751 0.1900 5,400 +0.01(+5.56%)
Nov 16, 2015 0.2000 0.2079 0.1550 0.1800 15,700 -0.03(-13.46%)
Nov 13, 2015 0.2000 0.2100 0.1700 0.2080 24,324 +0.00(+2.46%)
Nov 12, 2015 0.2030 0.2030 0.2030 0.2030 300 -0.00(-0.49%)
Nov 11, 2015 0.2000 0.2100 0.1560 0.2040 54,050 +0.00(+2.00%)
Nov 10, 2015 0.2200 0.2280 0.2000 0.2000 22,904 -0.03(-13.04%)
Nov 09, 2015 0.2299 0.2300 0.2299 0.2300 4,165 -0.01(-2.91%)
Nov 06, 2015 0.2300 0.2399 0.2031 0.2369 17,168 -0.01(-5.24%)
Nov 05, 2015 0.1801 0.2592 0.1800 0.2500 50,678 +0.07(+42.78%)
Nov 04, 2015 0.1801 0.1992 0.1751 0.1751 41,449 -0.02(-12.19%)
Nov 03, 2015 0.1900 0.1994 0.1790 0.1994 38,333 +0.01(+5.00%)
Nov 02, 2015 0.1700 0.1899 0.1600 0.1899 43,190 +0.02(+15.09%)
Oct 30, 2015 0.1969 0.1969 0.1650 0.1650 15,211 +0.00(+3.00%)
Oct 29, 2015 0.1708 0.1708 0.1602 0.1602 6,000 -0.01(-6.21%)
Oct 28, 2015 0.1610 0.1708 0.1610 0.1708 3,504 +0.01(+6.68%)
Oct 27, 2015 0.1700 0.1708 0.1600 0.1601 29,125 -0.01(-6.21%)
Oct 26, 2015 0.2000 0.2000 0.1550 0.1707 108,890 -0.03(-14.65%)
Oct 23, 2015 0.1502 0.2000 0.1502 0.2000 128,984 +0.05(+33.24%)
Oct 22, 2015 0.1750 0.1750 0.1501 0.1501 3,391 -0.00(-3.22%)
Oct 21, 2015 0.1500 0.1750 0.1500 0.1551 29,835 +0.01(+3.40%)
Oct 20, 2015 0.1800 0.1800 0.1451 0.1500 8,530 -0.03(-16.20%)
Oct 19, 2015 0.1300 0.1800 0.1300 0.1790 20,410 +0.05(+36.64%)
Oct 16, 2015 0.1340 0.1375 0.1310 0.1310 6,841 +0.00(+0.77%)
Oct 15, 2015 0.1210 0.1300 0.1210 0.1300 32,565 +0.01(+4.00%)
Oct 14, 2015 0.1250 0.1300 0.1250 0.1250 21,620 -0.01(-3.85%)
Oct 13, 2015 0.1250 0.1300 0.1250 0.1300 12,000 +0.01(+7.44%)
Oct 12, 2015 0.1200 0.1250 0.1200 0.1210 11,118 +0.00(+0.83%)
Oct 09, 2015 0.1170 0.1250 0.1170 0.1200 19,448 +0.00(+2.56%)
Oct 08, 2015 0.1180 0.1250 0.1150 0.1170 31,547 -0.00(-0.85%)
Oct 07, 2015 0.1180 0.1180 0.1180 0.1180 6,000 -0.00(-1.67%)
Oct 06, 2015 0.1184 0.1200 0.1170 0.1200 46,649 +0.00(+2.56%)
Oct 05, 2015 0.1160 0.1198 0.1160 0.1170 31,706 -0.00(-2.42%)
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.