Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Canaan Inc. - American Depositary Shares (NQ:CAN)

0.7047 +0.0570 (+8.80%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 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 (%)
Jul 03, 2025 0.6588 0.7100 0.6503 0.7047 41,521,008 +0.06(+8.80%)
Jul 02, 2025 0.6120 0.6500 0.6078 0.6477 29,187,694 +0.04(+7.38%)
Jul 01, 2025 0.6090 0.6128 0.5925 0.6032 13,366,872 -0.02(-2.44%)
Jun 30, 2025 0.6015 0.6183 0.5830 0.6183 20,167,588 +0.02(+3.99%)
Jun 27, 2025 0.6100 0.6120 0.5900 0.5946 12,785,930 -0.01(-2.24%)
Jun 26, 2025 0.6149 0.6245 0.5900 0.6082 16,162,291 -0.00(-0.65%)
Jun 25, 2025 0.6700 0.7170 0.6000 0.6122 29,947,852 -0.04(-5.74%)
Jun 24, 2025 0.6222 0.6530 0.6150 0.6495 24,728,672 +0.04(+6.70%)
Jun 23, 2025 0.6080 0.6188 0.5710 0.6087 30,198,662 +0.00(+0.02%)
Jun 20, 2025 0.6369 0.6373 0.5962 0.6086 33,364,096 -0.02(-2.86%)
Jun 18, 2025 0.6500 0.6640 0.6200 0.6265 19,850,486 -0.03(-4.50%)
Jun 17, 2025 0.6820 0.6899 0.6400 0.6560 22,144,576 -0.05(-6.79%)
Jun 16, 2025 0.7100 0.7230 0.6873 0.7038 25,580,870 +0.04(+5.68%)
Jun 13, 2025 0.6900 0.7169 0.6650 0.6660 18,240,780 -0.04(-5.07%)
Jun 12, 2025 0.7100 0.7700 0.6900 0.7016 51,978,304 -0.03(-3.63%)
Jun 11, 2025 0.7200 0.7800 0.7150 0.7280 46,954,548 +0.02(+2.10%)
Jun 10, 2025 0.7250 0.7450 0.7000 0.7130 28,627,258 +0.03(+4.95%)
Jun 09, 2025 0.6300 0.6800 0.6170 0.6794 48,970,048 +0.08(+13.44%)
Jun 06, 2025 0.5900 0.6115 0.5758 0.5989 33,826,224 +0.02(+3.69%)
Jun 05, 2025 0.6284 0.6284 0.5700 0.5776 28,713,196 -0.05(-7.30%)
Jun 04, 2025 0.6039 0.6346 0.5950 0.6231 28,254,932 +0.01(+2.08%)
Jun 03, 2025 0.6002 0.6559 0.5670 0.6104 42,820,352 +0.01(+1.77%)
Jun 02, 2025 0.6150 0.6212 0.5721 0.5998 45,174,360 -0.01(-1.23%)
May 30, 2025 0.6300 0.6300 0.5901 0.6073 40,224,904 -0.03(-3.95%)
May 29, 2025 0.6797 0.7051 0.6264 0.6323 51,697,136 -0.03(-4.01%)
May 28, 2025 0.7087 0.7268 0.6512 0.6587 41,523,060 -0.03(-4.72%)
May 27, 2025 0.6650 0.7301 0.6550 0.6913 54,399,172 +0.06(+9.11%)
May 23, 2025 0.6740 0.6800 0.6300 0.6336 33,350,884 -0.07(-9.38%)
May 22, 2025 0.7059 0.7184 0.6715 0.6992 30,236,800 +0.02(+2.28%)
May 21, 2025 0.7626 0.7800 0.6518 0.6836 50,787,132 -0.08(-10.36%)
May 20, 2025 0.7880 0.7880 0.6857 0.7626 38,955,304 -0.06(-7.00%)
May 19, 2025 0.7605 0.8300 0.7250 0.8200 32,568,096 +0.03(+3.37%)
May 16, 2025 0.7700 0.8190 0.7650 0.7933 25,909,916 +0.03(+4.20%)
May 15, 2025 0.7950 0.8020 0.7300 0.7613 35,883,888 -0.07(-8.77%)
May 14, 2025 0.9300 0.9250 0.8200 0.8345 23,020,464 -0.05(-5.44%)
May 13, 2025 0.8700 0.9190 0.8500 0.8825 31,088,320 +0.05(+5.97%)
May 12, 2025 0.8530 0.9080 0.8268 0.8328 41,030,592 +0.08(+11.25%)
May 09, 2025 0.7000 0.8100 0.6707 0.7486 45,596,512 +0.10(+14.89%)
May 08, 2025 0.6361 0.6688 0.6102 0.6516 56,581,296 +0.05(+8.74%)
May 07, 2025 0.6389 0.6566 0.5903 0.5992 48,643,668 -0.00(-0.13%)
May 06, 2025 0.6300 0.6349 0.5347 0.6000 39,942,444 -0.02(-3.54%)
May 05, 2025 0.6800 0.6871 0.6122 0.6220 15,745,132 -0.07(-9.53%)
May 02, 2025 0.7200 0.7260 0.6852 0.6875 12,674,595 -0.00(-0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.