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 )

0.0490 UNCHANGED
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 4, 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 (%)
Jul 28, 2023 0.0640 2 -0.02(-20.30%)
Jul 27, 2023 0.1190 0.1191 0.0800 0.0803 3,115 +0.01(+7.07%)
Jul 26, 2023 0.1182 0.1379 0.0530 0.0750 28,075 -0.01(-6.25%)
Jul 25, 2023 0.0996 0.3291 0.0426 0.0800 63,267 +0.02(+33.33%)
Jul 24, 2023 0.0443 0.0800 0.0443 0.0600 4,500 -0.01(-9.91%)
Jul 21, 2023 0.0407 0.0856 0.0407 0.0666 5,866 +0.01(+15.63%)
Jul 20, 2023 0.0434 0.0600 0.0434 0.0576 4,246 -0.01(-15.04%)
Jul 19, 2023 0.0669 0.0698 0.0669 0.0678 800 -0.01(-15.25%)
Jul 18, 2023 0.0587 0.0891 0.0454 0.0800 5,449 +0.02(+33.33%)
Jul 17, 2023 0.0593 0.1000 0.0267 0.0600 7,980 +0.00(+1.18%)
Jul 14, 2023 0.0638 0.0638 0.0271 0.0593 15,347 -0.01(-18.21%)
Jul 13, 2023 0.0570 0.0725 0.0570 0.0725 967 -0.00(-2.03%)
Jul 12, 2023 0.0500 0.0740 0.0500 0.0740 786 -0.00(-3.52%)
Jul 11, 2023 0.0767 0.0767 0.0760 0.0767 2,000 -0.00(-1.67%)
Jul 10, 2023 0.0990 0.0990 0.0752 0.0780 3,393 +0.00(+0.65%)
Jul 07, 2023 0.0700 0.0780 0.0700 0.0775 2,697 -0.00(-3.13%)
Jul 06, 2023 0.0600 0.0800 0.0600 0.0800 1,616 +0.03(+56.86%)
Jul 05, 2023 0.0665 0.0670 0.0293 0.0510 14,399 -0.01(-20.93%)
Jul 03, 2023 0.0784 0.0784 0.0645 0.0645 604 -0.01(-18.35%)
Jun 30, 2023 0.0650 0.1350 0.0253 0.0790 40,297 +0.02(+29.30%)
Jun 29, 2023 0.0800 0.0800 0.0611 0.0611 2,489 -0.04(-38.84%)
Jun 28, 2023 0.1000 0.1000 0.0999 0.0999 250 -0.00(-0.10%)
Jun 27, 2023 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Jun 26, 2023 0.1188 0.1188 0.0800 0.1000 3,658 +0.01(+11.11%)
Jun 23, 2023 0.0800 0.1040 0.0800 0.0900 3,491 +0.01(+12.50%)
Jun 22, 2023 0.1000 0.1185 0.0800 0.0800 1,301 -0.02(-20.00%)
Jun 21, 2023 0.0943 0.1250 0.0943 0.1000 2,195 -0.03(-22.78%)
Jun 20, 2023 0.1489 0.1489 0.0790 0.1295 44,205 -0.04(-24.00%)
Jun 16, 2023 0.1694 0.1893 0.1622 0.1704 1,779 +0.07(+70.40%)
Jun 15, 2023 0.0900 0.1100 0.0800 0.1000 11,412 -0.02(-16.67%)
Jun 14, 2023 0.1000 0.1552 0.1000 0.1200 5,094 +0.00(+0.00%)
Jun 13, 2023 0.1220 0.1741 0.0578 0.1200 8,906 -0.00(-0.83%)
Jun 12, 2023 0.1300 0.1500 0.1100 0.1210 5,681 -0.02(-15.50%)
Jun 09, 2023 0.1953 0.1953 0.1307 0.1432 14,315 +0.01(+10.15%)
Jun 08, 2023 0.1000 0.4212 0.1000 0.1300 106,113 +0.05(+61.69%)
Jun 07, 2023 0.1100 0.1100 0.0790 0.0804 1,522 -0.03(-26.91%)
Jun 06, 2023 0.1145 0.1497 0.0500 0.1100 13,477 -0.04(-28.99%)
Jun 05, 2023 0.1400 0.1549 0.0664 0.1549 7,880 +0.02(+14.57%)
Jun 02, 2023 0.0795 0.1500 0.0795 0.1352 3,283 +0.01(+4.00%)
May 31, 2023 0.1300 9 +0.01(+8.33%)
May 30, 2023 0.1300 0.1516 0.0900 0.1200 60,711 +0.07(+155.32%)
May 26, 2023 0.0741 0.1490 0.0305 0.0470 17,965 -0.03(-37.33%)
May 25, 2023 0.0257 0.0750 0.0256 0.0750 10,013 +0.01(+9.33%)
May 23, 2023 0.0686 0 +0.02(+37.20%)
May 18, 2023 0.0500 0 -0.01(-19.48%)
May 11, 2023 0.0621 0 +0.01(+21.29%)
May 10, 2023 0.0511 0.0512 0.0500 0.0512 5,030 +0.00(+2.20%)
May 09, 2023 0.0501 0.0501 0.0501 0.0501 226 +0.00(+0.00%)
May 08, 2023 0.0501 0.0501 0.0501 0.0501 320 -0.00(-1.76%)
May 05, 2023 0.0510 0.0510 0.0510 0.0510 737 -0.00(-5.90%)
May 04, 2023 0.0555 0.0555 0.0531 0.0542 4,982 -0.01(-12.58%)
May 02, 2023 0.0620 55 -0.01(-19.48%)
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.