Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aclarion, Inc. - Common Stock (NQ: ACON )

0.2874 +0.0051 (+1.81%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.2890 0.3000 0.2823 0.2823 232,252 -0.01(-1.81%)
Jun 20, 2024 0.3000 0.3000 0.2850 0.2875 232,309 -0.01(-2.54%)
Jun 18, 2024 0.2999 0.3026 0.2876 0.2950 238,490 +0.00(+0.00%)
Jun 17, 2024 0.2943 0.2999 0.2874 0.2950 125,618 -0.00(-1.63%)
Jun 14, 2024 0.2950 0.3094 0.2910 0.2999 137,091 +0.01(+2.64%)
Jun 13, 2024 0.2992 0.3020 0.2899 0.2922 111,182 -0.01(-3.31%)
Jun 12, 2024 0.3000 0.3049 0.2930 0.3022 125,682 +0.00(+0.73%)
Jun 11, 2024 0.2920 0.3089 0.2902 0.3000 314,018 +0.01(+2.21%)
Jun 10, 2024 0.2900 0.3023 0.2850 0.2935 168,737 -0.00(-1.01%)
Jun 07, 2024 0.2988 0.3092 0.2875 0.2965 316,767 -0.01(-3.73%)
Jun 06, 2024 0.2900 0.3092 0.2885 0.3080 513,510 +0.01(+4.94%)
Jun 05, 2024 0.3000 0.3200 0.2850 0.2935 1,031,711 -0.02(-5.02%)
Jun 04, 2024 0.2950 0.3150 0.2940 0.3090 494,423 -0.01(-1.90%)
Jun 03, 2024 0.3200 0.3700 0.2900 0.3150 4,119,625 +0.02(+5.00%)
May 31, 2024 0.3056 0.3098 0.2950 0.3000 1,094,628 -0.01(-3.54%)
May 30, 2024 0.3100 0.3238 0.2962 0.3110 543,313 +0.01(+2.64%)
May 29, 2024 0.3151 0.3350 0.3000 0.3030 577,689 -0.02(-6.71%)
May 28, 2024 0.3100 0.3450 0.3001 0.3248 706,388 +0.01(+3.94%)
May 24, 2024 0.3200 0.3299 0.3110 0.3125 283,462 -0.01(-3.55%)
May 23, 2024 0.3357 0.3434 0.3108 0.3240 379,636 -0.01(-2.99%)
May 22, 2024 0.3077 0.3494 0.3050 0.3340 987,765 +0.02(+7.74%)
May 21, 2024 0.3213 0.3213 0.3000 0.3100 218,614 -0.01(-4.59%)
May 20, 2024 0.3128 0.3260 0.3128 0.3249 356,875 +0.00(+0.12%)
May 17, 2024 0.3247 0.3499 0.3100 0.3245 678,009 -0.00(-1.07%)
May 16, 2024 0.2800 0.3550 0.2777 0.3280 1,372,431 +0.05(+17.99%)
May 15, 2024 0.2706 0.2847 0.2706 0.2780 460,172 -0.01(-3.14%)
May 14, 2024 0.2805 0.2895 0.2750 0.2870 232,373 +0.00(+0.95%)
May 13, 2024 0.2800 0.2870 0.2766 0.2843 197,266 +0.01(+2.78%)
May 10, 2024 0.3035 0.3050 0.2706 0.2766 390,309 -0.02(-7.74%)
May 09, 2024 0.3000 0.3048 0.2901 0.2998 119,456 -0.01(-1.64%)
May 08, 2024 0.2890 0.3136 0.2862 0.3048 682,534 +0.02(+6.91%)
May 07, 2024 0.2835 0.2993 0.2800 0.2851 270,076 -0.00(-0.11%)
May 06, 2024 0.2900 0.2987 0.2810 0.2854 258,685 -0.01(-2.29%)
May 03, 2024 0.3000 0.3000 0.2845 0.2921 340,906 +0.01(+3.29%)
May 02, 2024 0.2934 0.3000 0.2810 0.2828 437,225 -0.01(-3.61%)
May 01, 2024 0.2955 0.3098 0.2800 0.2934 754,486 -0.01(-2.23%)
Apr 30, 2024 0.3001 0.3178 0.2950 0.3001 586,652 +0.00(+0.70%)
Apr 29, 2024 0.3301 0.3600 0.2835 0.2980 2,869,740 -0.04(-11.57%)
Apr 26, 2024 0.3252 0.3635 0.3200 0.3370 3,669,162 -0.06(-14.18%)
Apr 25, 2024 0.2900 0.6900 0.2900 0.3927 115,483,424 +0.10(+36.35%)
Apr 24, 2024 0.2700 0.2894 0.2706 0.2880 50,950 +0.01(+2.20%)
Apr 23, 2024 0.2920 0.2920 0.2750 0.2818 46,086 +0.01(+2.47%)
Apr 22, 2024 0.2916 0.3000 0.2706 0.2750 144,264 -0.02(-8.18%)
Apr 19, 2024 0.2960 0.3000 0.2910 0.2995 23,130 +0.00(+0.88%)
Apr 18, 2024 0.2870 0.2975 0.2810 0.2969 48,044 +0.00(+0.00%)
Apr 17, 2024 0.2875 0.2977 0.2800 0.2969 138,734 +0.01(+2.41%)
Apr 16, 2024 0.3000 0.3000 0.2821 0.2899 127,766 -0.02(-5.29%)
Apr 15, 2024 0.3193 0.3193 0.3000 0.3061 190,451 -0.00(-1.58%)
Apr 12, 2024 0.3103 0.3220 0.3103 0.3110 181,595 +0.00(+0.29%)
Apr 11, 2024 0.3071 0.3225 0.3000 0.3101 204,174 +0.00(+1.01%)
Apr 10, 2024 0.3080 0.3170 0.3004 0.3070 153,238 +0.00(+0.00%)
Apr 09, 2024 0.3280 0.3287 0.3010 0.3070 218,737 -0.01(-1.82%)
Apr 08, 2024 0.3300 0.3300 0.3121 0.3127 257,416 -0.01(-3.37%)
Apr 05, 2024 0.3290 0.3467 0.3100 0.3236 282,440 +0.00(+1.12%)
Apr 04, 2024 0.3200 0.3333 0.3112 0.3200 261,008 -0.00(-0.90%)
Apr 03, 2024 0.3250 0.3389 0.3200 0.3229 164,768 -0.01(-3.61%)
Apr 02, 2024 0.3500 0.3500 0.3200 0.3350 546,786 -0.07(-18.29%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.