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
Overview
News
Currencies
International
Treasuries

Aclarion, Inc. - Warrant (NQ: ACONW )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Apr 28, 2023 0.0589 0.0989 0.0589 0.0930 6,878 -0.01(-8.64%)
Apr 27, 2023 0.1230 0.1230 0.0833 0.1018 15,288 -0.03(-21.69%)
Apr 26, 2023 0.0979 0.1380 0.0797 0.1300 23,221 -0.03(-18.75%)
Apr 25, 2023 0.1600 0.1600 0.0900 0.1600 49,289 +0.00(+2.24%)
Apr 24, 2023 0.2000 0.3200 0.1533 0.1565 455,454 +0.10(+160.83%)
Apr 21, 2023 0.0602 0.0602 0.0598 0.0600 502 +0.02(+48.15%)
Apr 20, 2023 0.0403 0.0405 0.0403 0.0405 615 +0.00(+0.25%)
Apr 18, 2023 0.0404 375 -0.01(-26.55%)
Apr 14, 2023 0.0550 0 -0.01(-18.40%)
Apr 13, 2023 0.1000 0.1000 0.0613 0.0674 812 -0.00(-6.78%)
Apr 10, 2023 0.0723 0 -0.02(-19.67%)
Apr 04, 2023 0.0900 21 +0.00(+0.00%)
Apr 03, 2023 0.0550 0.0972 0.0550 0.0900 2,144 +0.02(+28.57%)
Mar 30, 2023 0.0700 0 -0.01(-7.16%)
Mar 24, 2023 0.0754 22 -0.00(-3.95%)
Mar 17, 2023 0.0785 0 +0.00(+4.11%)
Mar 15, 2023 0.0754 0 -0.03(-31.45%)
Mar 14, 2023 0.1100 0.1100 0.1100 0.1100 498 +0.00(+0.00%)
Mar 13, 2023 0.1100 0.1100 0.1100 0.1100 545 +0.02(+25.00%)
Mar 09, 2023 0.0880 0 +0.01(+12.82%)
Mar 08, 2023 0.0954 0.0954 0.0780 0.0780 614 -0.04(-34.40%)
Mar 07, 2023 0.0824 0.2177 0.0761 0.1189 47,651 +0.04(+57.28%)
Mar 06, 2023 0.0840 0.0841 0.0754 0.0756 2,156 -0.01(-10.00%)
Mar 03, 2023 0.0852 0.1335 0.0840 0.0840 12,089 -0.03(-23.64%)
Feb 28, 2023 0.1100 0 +0.01(+12.24%)
Feb 27, 2023 0.0800 0.0980 0.0800 0.0980 200 +0.02(+25.16%)
Feb 23, 2023 0.0783 0 -0.03(-29.20%)
Feb 22, 2023 0.1104 0.1106 0.1104 0.1106 301 -0.06(-36.87%)
Feb 21, 2023 0.1650 0.1752 0.1650 0.1752 612 +0.01(+4.10%)
Feb 13, 2023 0.1683 0 +0.04(+33.68%)
Feb 10, 2023 0.1132 0.1259 0.1132 0.1259 3,978 -0.09(-41.44%)
Feb 08, 2023 0.2150 0 +0.04(+19.44%)
Feb 07, 2023 0.1870 0.1870 0.1800 0.1800 600 +0.00(+0.00%)
Feb 06, 2023 0.1824 0.2109 0.1800 0.1800 1,473 +0.01(+8.43%)
Feb 03, 2023 0.1500 0.3100 0.1500 0.1660 7,170 +0.01(+8.64%)
Feb 02, 2023 0.1679 0.2000 0.1415 0.1528 5,343 +0.00(+0.00%)
Feb 01, 2023 0.1528 0.1528 0.1528 0.1528 100 +0.04(+32.87%)
Jan 31, 2023 0.1156 0.1532 0.1150 0.1150 2,152 +0.00(+0.26%)
Jan 30, 2023 0.1500 0.1500 0.1133 0.1147 1,421 -0.06(-32.53%)
Jan 27, 2023 0.1501 0.1700 0.1157 0.1700 2,094 +0.02(+13.26%)
Jan 26, 2023 0.1750 0.1750 0.1501 0.1501 1,050 -0.03(-16.61%)
Jan 25, 2023 0.0650 0.1800 0.0650 0.1800 450 -0.01(-2.70%)
Jan 20, 2023 0.1850 0 +0.03(+19.35%)
Jan 12, 2023 0.1550 91 -0.03(-13.94%)
Jan 11, 2023 0.1590 0.1801 0.1590 0.1801 1,654 +0.02(+12.56%)
Jan 10, 2023 0.1001 0.1600 0.1001 0.1600 328 +0.01(+3.23%)
Dec 30, 2022 0.1550 2 +0.00(+1.44%)
Dec 29, 2022 0.1200 0.1600 0.1100 0.1528 9,504 +0.00(+1.87%)
Dec 27, 2022 0.1500 0 -0.04(-21.05%)
Dec 23, 2022 0.1500 0.2200 0.1201 0.1900 6,906 -0.01(-4.95%)
Dec 20, 2022 0.1999 0 -0.01(-3.85%)
Dec 13, 2022 0.2079 0 -0.02(-7.60%)
Dec 12, 2022 0.2015 0.2250 0.2010 0.2250 400 -0.00(-1.27%)
Dec 09, 2022 0.2400 0.2496 0.2255 0.2279 8,992 -0.00(-0.91%)
Dec 08, 2022 0.4298 0.4298 0.2300 0.2300 11,068 -0.09(-28.10%)
Dec 07, 2022 0.3190 0.3200 0.3185 0.3199 1,600 +0.00(+0.31%)
Dec 06, 2022 0.4100 0.5872 0.2631 0.3189 35,397 -0.00(-0.34%)
Dec 05, 2022 0.3206 0.3812 0.3106 0.3200 12,873 -0.02(-7.03%)
Dec 02, 2022 0.3817 0.5700 0.3005 0.3442 21,755 +0.01(+3.52%)
Dec 01, 2022 0.2100 0.4666 0.2100 0.3325 24,458 +0.03(+11.46%)
Nov 30, 2022 0.5500 0.5500 0.2983 0.2983 7,099 +0.05(+18.75%)
Nov 29, 2022 0.2456 0.7545 0.2456 0.2512 43,614 -0.04(-13.97%)
Nov 28, 2022 0.2401 0.4026 0.2201 0.2920 5,440 -0.13(-30.95%)
Nov 25, 2022 0.2226 0.4400 0.2133 0.4229 12,850 +0.12(+40.97%)
Nov 23, 2022 0.2005 0.5000 0.2005 0.3000 35,423 +0.11(+57.48%)
Nov 22, 2022 0.2400 0.2400 0.1800 0.1905 5,738 +0.02(+11.01%)
Nov 18, 2022 0.1716 0 -0.10(-36.51%)
Nov 14, 2022 0.2703 0 +0.10(+57.52%)
Nov 10, 2022 0.1716 1 +0.00(+1.54%)
Nov 09, 2022 0.1690 0.1690 0.1690 0.1690 113 +0.01(+7.71%)
Nov 08, 2022 0.1569 0.1569 0.1569 0.1569 304 +0.00(+3.09%)
Nov 04, 2022 0.1522 0 +0.00(+1.40%)
Nov 03, 2022 0.1690 0.1700 0.1501 0.1501 2,805 -0.05(-25.62%)
Nov 02, 2022 0.2147 0.2147 0.2018 0.2018 304 +0.03(+18.71%)
Nov 01, 2022 0.2809 0.2809 0.1700 0.1700 2,640 +0.00(+0.00%)
Oct 31, 2022 0.1700 0.1700 0.1700 0.1700 128 +0.00(+0.59%)
Oct 28, 2022 0.2203 0.2203 0.1690 0.1690 1,140 +0.01(+5.30%)
Oct 27, 2022 0.2526 0.2526 0.1605 0.1605 3,880 +0.00(+0.31%)
Oct 26, 2022 0.1600 0.1600 0.1600 0.1600 20,148 -0.01(-5.72%)
Oct 20, 2022 0.1697 0 -0.02(-9.59%)
Oct 19, 2022 0.1877 0.1877 0.1877 0.1877 103 +0.03(+17.31%)
Oct 18, 2022 0.2288 0.2688 0.1600 0.1600 20,605 -0.12(-42.86%)
Oct 17, 2022 0.1900 0.2970 0.1600 0.2800 4,250 -0.09(-24.32%)
Oct 11, 2022 0.3700 0 +0.09(+31.21%)
Oct 10, 2022 0.1866 0.4400 0.1866 0.2820 1,600 -0.02(-5.84%)
Oct 07, 2022 0.2080 0.3100 0.2080 0.2995 1,099 +0.06(+23.25%)
Oct 06, 2022 0.3585 0.3585 0.1953 0.2430 433 -0.13(-35.17%)
Oct 05, 2022 0.3748 0.3748 0.3748 0.3748 100 -0.00(-1.19%)
Sep 29, 2022 0.3793 0 +0.18(+89.65%)
Sep 26, 2022 0.2000 39 +0.05(+33.33%)
Sep 23, 2022 0.1500 0.1500 0.1500 0.1500 779 -0.02(-11.76%)
Sep 22, 2022 0.1707 0.1707 0.1600 0.1700 660 -0.00(-0.29%)
Sep 19, 2022 0.1705 0 +0.00(+0.18%)
Sep 15, 2022 0.1702 154 -0.11(-39.26%)
Sep 14, 2022 0.2802 0.2802 0.2802 0.2802 120 -0.08(-22.10%)
Sep 13, 2022 0.3597 0.3597 0.3597 0.3597 224 +0.08(+28.42%)
Sep 12, 2022 0.2800 0.2801 0.2800 0.2801 312 +0.00(+0.04%)
Sep 09, 2022 0.2800 0.2800 0.2800 0.2800 1,059 -0.02(-6.67%)
Sep 08, 2022 0.3002 0.3057 0.3000 0.3000 4,408 -0.08(-20.26%)
Sep 07, 2022 0.3762 0.3762 0.3762 0.3762 1,001 -0.00(-0.27%)
Sep 06, 2022 0.3750 0.3772 0.3750 0.3772 335 -0.01(-2.78%)
Sep 01, 2022 0.3880 2 -0.01(-3.00%)
Aug 26, 2022 0.4000 2 +0.05(+14.74%)
Aug 23, 2022 0.3486 40 +0.01(+2.53%)
Aug 22, 2022 0.3000 0.3417 0.2800 0.3400 11,378 -0.00(-0.50%)
Aug 19, 2022 0.2800 0.3417 0.2800 0.3417 968 +0.07(+26.56%)
Aug 18, 2022 0.2499 0.3400 0.2499 0.2700 7,663 +0.02(+8.00%)
Aug 17, 2022 0.4287 0.4287 0.2500 0.2500 1,718 +0.01(+4.17%)
Aug 16, 2022 0.7297 0.7297 0.1601 0.2400 6,461 -0.01(-4.00%)
Aug 15, 2022 0.6385 0.6385 0.2500 0.2500 1,529 +0.00(+0.00%)
Aug 12, 2022 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Aug 11, 2022 0.2500 0.2500 0.2500 0.2500 601 +0.00(+0.00%)
Aug 10, 2022 0.4561 0.4561 0.2500 0.2500 645 +0.00(+0.00%)
Aug 09, 2022 0.2989 0.2989 0.2500 0.2500 413 +0.02(+9.08%)
Aug 08, 2022 0.2292 0.2292 0.2292 0.2292 173 +0.03(+14.60%)
Aug 05, 2022 0.2000 0.2000 0.2000 0.2000 4,500 -0.05(-20.00%)
Aug 04, 2022 0.2500 0.2500 0.2500 0.2500 500 -0.01(-3.85%)
Aug 03, 2022 0.2500 0.2600 0.2500 0.2600 11,530 +0.01(+4.00%)
Aug 02, 2022 0.2000 0.2500 0.2000 0.2500 10,072 +0.08(+47.06%)
Jul 29, 2022 0.1700 1 +0.00(+0.00%)
Jul 28, 2022 0.1500 0.1700 0.1500 0.1700 1,241 +0.02(+13.33%)
Jul 27, 2022 0.1520 0.1520 0.1500 0.1500 616 +0.02(+15.30%)
Jul 20, 2022 0.1301 0 -0.07(-34.95%)
Jul 18, 2022 0.2000 0 +0.03(+17.44%)
Jul 15, 2022 0.2045 0.2045 0.1703 0.1703 3,800 -0.17(-49.91%)
Jul 05, 2022 0.3400 0 -0.02(-5.56%)
Jun 29, 2022 0.3600 1 +0.09(+34.38%)
Jun 27, 2022 0.2679 0 +0.05(+21.77%)
Jun 24, 2022 0.2000 0.2200 0.2000 0.2200 1,230 +0.08(+56.58%)
Jun 23, 2022 0.1300 0.1405 0.1300 0.1405 1,719 -0.23(-61.82%)
Jun 17, 2022 0.3680 34 -0.04(-10.24%)
Jun 16, 2022 0.2500 0.4100 0.2500 0.4100 802 -0.01(-2.38%)
Jun 14, 2022 0.4200 6 -0.03(-6.63%)
Jun 08, 2022 0.4498 0 +0.03(+7.38%)
Jun 02, 2022 0.4189 64 +0.03(+7.11%)
May 26, 2022 0.3911 5 -0.36(-47.85%)
May 25, 2022 0.7500 0.7500 0.7500 0.7500 1,001 +0.39(+110.56%)
May 24, 2022 0.2830 0.4800 0.2830 0.3562 4,409 -0.14(-28.19%)
May 23, 2022 0.3501 0.7000 0.3501 0.4960 7,200 +0.20(+70.10%)
May 20, 2022 0.2140 0.4123 0.2140 0.2916 7,320 -0.04(-13.08%)
May 17, 2022 0.3355 73 -0.03(-9.25%)
May 16, 2022 0.3697 0.3697 0.3697 0.3697 216 -0.00(-0.75%)
May 13, 2022 0.0100 0.8400 0.0100 0.3725 24,433 -0.13(-25.50%)
May 11, 2022 0.5000 0 -0.06(-11.35%)
May 09, 2022 0.5640 1 -0.04(-6.00%)
May 06, 2022 1.000 1.000 0.5600 0.6000 8,015 -0.09(-13.04%)
May 05, 2022 0.6900 0.6900 0.6198 0.6900 8,372 -0.04(-5.34%)
May 04, 2022 0.7000 0.7500 0.6499 0.7289 66,056 +0.13(+21.48%)
May 03, 2022 0.5900 0.6432 0.5500 0.6000 17,202 +0.01(+1.69%)
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.
 
 
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.