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 -0.0100 (-25.00%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 10, 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 30, 2024 0.0648 0.0670 0.0521 0.0602 26,199 -0.00(-5.94%)
Apr 29, 2024 0.1400 0.1400 0.0431 0.0640 35,542 +0.01(+28.00%)
Apr 26, 2024 0.0700 0.0700 0.0400 0.0500 86,090 -0.03(-39.02%)
Apr 25, 2024 0.0290 0.1303 0.0290 0.0820 696,903 +0.05(+182.76%)
Apr 24, 2024 0.0262 0.0290 0.0262 0.0290 4,800 +0.00(+3.94%)
Apr 23, 2024 0.0260 0.0279 0.0260 0.0279 3,200 +0.00(+7.31%)
Apr 19, 2024 0.0260 0 +0.00(+13.04%)
Apr 18, 2024 0.0259 0.0260 0.0230 0.0230 1,206 -0.00(-13.21%)
Apr 17, 2024 0.0299 0.0299 0.0265 0.0265 4,755 +0.00(+2.32%)
Apr 12, 2024 0.0259 0 -0.00(-7.17%)
Apr 11, 2024 0.0280 0.0280 0.0252 0.0279 53,910 +0.00(+5.28%)
Apr 10, 2024 0.0440 0.0440 0.0265 0.0265 2,643 +0.00(+6.00%)
Apr 09, 2024 0.0250 0.0300 0.0249 0.0250 48,429 -0.02(-41.86%)
Apr 03, 2024 0.0430 0 +0.00(+4.88%)
Apr 02, 2024 0.0410 0.0410 0.0410 0.0410 245 +0.00(+2.50%)
Apr 01, 2024 0.0300 0.0410 0.0300 0.0400 9,000 +0.00(+14.29%)
Mar 28, 2024 0.0350 0.0350 0.0350 0.0350 101 -0.00(-12.28%)
Mar 27, 2024 0.0300 0.0400 0.0300 0.0399 3,545 +0.01(+17.35%)
Mar 25, 2024 0.0340 14 +0.00(+0.00%)
Mar 22, 2024 0.0351 0.0352 0.0300 0.0340 5,100 -0.01(-16.87%)
Mar 21, 2024 0.0409 0.0409 0.0409 0.0409 6,000 +0.00(+9.07%)
Mar 20, 2024 0.0410 0.0410 0.0301 0.0375 2,113 -0.00(-8.54%)
Mar 15, 2024 0.0410 0 +0.01(+24.62%)
Mar 12, 2024 0.0329 0 +0.00(+9.67%)
Mar 11, 2024 0.0596 0.0596 0.0251 0.0300 27,169 -0.02(-40.00%)
Mar 04, 2024 0.0500 2 +0.00(+0.00%)
Mar 01, 2024 0.0500 0.0515 0.0499 0.0500 20,220 -0.00(-2.34%)
Feb 29, 2024 0.0500 0.0522 0.0450 0.0512 31,658 +0.00(+4.92%)
Feb 28, 2024 0.0400 0.0500 0.0400 0.0488 32,678 +0.01(+41.45%)
Feb 27, 2024 0.0300 0.0345 0.0300 0.0345 250 +0.00(+15.00%)
Feb 26, 2024 0.0300 0.0300 0.0232 0.0300 12,000 +0.00(+20.00%)
Feb 22, 2024 0.0250 10 +0.01(+56.25%)
Feb 21, 2024 0.0301 0.0301 0.0150 0.0160 16,630 -0.01(-46.67%)
Feb 20, 2024 0.0350 0.0357 0.0300 0.0300 65,350 -0.01(-16.43%)
Feb 16, 2024 0.0370 0.0370 0.0351 0.0359 29,701 +0.00(+2.28%)
Feb 15, 2024 0.0400 0.0400 0.0351 0.0351 23,657 -0.01(-18.37%)
Feb 13, 2024 0.0430 0 -0.00(-4.44%)
Feb 12, 2024 0.0450 0.0450 0.0450 0.0450 1,396 -0.00(-9.46%)
Feb 08, 2024 0.0497 2,035 +0.01(+15.31%)
Feb 06, 2024 0.0431 0 +0.00(+7.48%)
Feb 05, 2024 0.0400 0.0401 0.0400 0.0401 665 -0.01(-19.64%)
Feb 02, 2024 0.0470 0.0499 0.0469 0.0499 300 +0.01(+24.44%)
Feb 01, 2024 0.0401 0.0411 0.0400 0.0401 906 +0.00(+0.25%)
Jan 31, 2024 0.0529 0.0529 0.0400 0.0400 14,663 -0.00(-9.30%)
Jan 30, 2024 0.0501 0.0600 0.0441 0.0441 3,444 -0.03(-37.00%)
Jan 29, 2024 0.0495 0.0700 0.0495 0.0700 1,100 +0.02(+40.56%)
Jan 26, 2024 0.0490 0.0700 0.0402 0.0498 93,266 +0.01(+19.71%)
Jan 25, 2024 0.0416 0.0416 0.0416 0.0416 599 +0.01(+20.58%)
Jan 23, 2024 0.0345 13 -0.00(-11.54%)
Jan 22, 2024 0.0390 0.0390 0.0390 0.0390 100 +0.00(+14.71%)
Jan 19, 2024 0.0349 0.0349 0.0340 0.0340 2,031 -0.00(-7.61%)
Jan 18, 2024 0.0340 0.0368 0.0340 0.0368 8,817 +0.00(+5.75%)
Jan 17, 2024 0.0300 0.0348 0.0250 0.0348 7,833 +0.00(+3.57%)
Jan 16, 2024 0.0251 0.0336 0.0200 0.0336 11,107 +0.00(+3.38%)
Jan 12, 2024 0.0325 0.0325 0.0325 0.0325 444 +0.00(+7.26%)
Jan 11, 2024 0.0301 0.0325 0.0300 0.0303 29,725 -0.00(-8.18%)
Jan 10, 2024 0.0340 0.0340 0.0330 0.0330 19,208 -0.00(-2.94%)
Jan 09, 2024 0.0300 0.0398 0.0300 0.0340 15,816 +0.00(+13.33%)
Jan 08, 2024 0.0351 0.0650 0.0300 0.0300 106,629 +0.00(+0.00%)
Jan 05, 2024 0.0490 0.0490 0.0300 0.0300 6,815 +0.00(+0.00%)
Jan 04, 2024 0.0451 0.0520 0.0300 0.0300 15,185 +0.00(+0.00%)
Jan 03, 2024 0.0299 0.0300 0.0289 0.0300 2,563 +0.00(+20.00%)
Jan 02, 2024 0.0250 0.0250 0.0250 0.0250 409 -0.01(-37.50%)
Dec 27, 2023 0.0400 1 +0.00(+3.90%)
Dec 26, 2023 0.0384 0.0385 0.0384 0.0385 700 +0.00(+10.00%)
Dec 22, 2023 0.0351 0.0351 0.0350 0.0350 721 -0.00(-10.49%)
Dec 21, 2023 0.0391 0.0391 0.0391 0.0391 316 -0.00(-3.46%)
Dec 20, 2023 0.0430 0.0430 0.0400 0.0405 5,908 -0.00(-4.26%)
Dec 18, 2023 0.0423 469 +0.02(+68.53%)
Dec 11, 2023 0.0251 0 -0.00(-3.83%)
Dec 07, 2023 0.0261 0 +0.00(+9.21%)
Dec 01, 2023 0.0239 0 -0.00(-4.78%)
Nov 30, 2023 0.0280 0.0280 0.0250 0.0251 3,699 -0.00(-11.31%)
Nov 29, 2023 0.0281 0.0300 0.0281 0.0283 10,302 +0.00(+3.28%)
Nov 27, 2023 0.0274 0 -0.01(-15.69%)
Nov 24, 2023 0.0325 0.0325 0.0325 0.0325 10,000 -0.00(-4.41%)
Nov 16, 2023 0.0340 35 -0.02(-38.18%)
Nov 14, 2023 0.0550 47 -0.00(-8.33%)
Nov 13, 2023 0.0599 0.0600 0.0599 0.0600 1,201 +0.02(+50.00%)
Nov 06, 2023 0.0400 301 +0.00(+0.25%)
Nov 02, 2023 0.0399 100 +0.01(+59.60%)
Oct 31, 2023 0.0250 0 -0.01(-29.58%)
Oct 30, 2023 0.0530 0.0530 0.0355 0.0355 11,268 -0.02(-32.89%)
Oct 26, 2023 0.0529 200 +0.00(+5.80%)
Oct 25, 2023 0.0450 0.0500 0.0450 0.0500 5,353 +0.01(+11.11%)
Oct 24, 2023 0.0450 0.0450 0.0450 0.0450 5,627 +0.00(+0.22%)
Oct 23, 2023 0.0424 0.0450 0.0424 0.0449 2,887 +0.00(+0.22%)
Oct 20, 2023 0.0337 0.0590 0.0337 0.0448 12,493 +0.01(+49.33%)
Oct 19, 2023 0.0211 0.0301 0.0211 0.0300 6,790 -0.01(-18.70%)
Oct 18, 2023 0.0400 0.0369 0.0368 0.0369 9,645 +0.01(+63.27%)
Oct 17, 2023 0.0274 0.0274 0.0226 0.0226 812 -0.00(-17.52%)
Oct 16, 2023 0.0205 0.0275 0.0205 0.0274 2,054 -0.00(-0.36%)
Oct 13, 2023 0.0250 0.0275 0.0249 0.0275 1,509 +0.01(+37.50%)
Oct 12, 2023 0.0125 0.0250 0.0120 0.0200 16,710 +0.01(+60.00%)
Oct 11, 2023 0.0193 0.0193 0.0121 0.0125 5,691 -0.00(-3.85%)
Oct 10, 2023 0.0126 0.0239 0.0126 0.0130 8,437 +0.00(+4.00%)
Oct 09, 2023 0.0420 0.0600 0.0051 0.0125 38,003 -0.02(-58.33%)
Oct 06, 2023 0.0294 0.0300 0.0294 0.0300 1,184 -0.01(-14.77%)
Oct 05, 2023 0.0302 0.0357 0.0301 0.0352 14,448 -0.00(-9.97%)
Oct 04, 2023 0.0423 0.0462 0.0384 0.0391 3,374 +0.01(+21.81%)
Oct 03, 2023 0.0600 0.0600 0.0151 0.0321 42,966 -0.01(-27.05%)
Oct 02, 2023 0.0751 0.1300 0.0300 0.0440 54,843 -0.03(-41.33%)
Sep 29, 2023 0.0850 0.0850 0.0750 0.0750 1,391 -0.01(-6.25%)
Sep 28, 2023 0.1433 0.1433 0.0800 0.0800 3,664 -0.01(-9.91%)
Sep 27, 2023 0.0829 0.0888 0.0829 0.0888 2,617 +0.01(+15.32%)
Sep 25, 2023 0.0770 42 -0.01(-15.29%)
Sep 22, 2023 0.1300 0.1450 0.0456 0.0909 19,428 -0.05(-35.07%)
Sep 18, 2023 0.1400 1 +0.05(+55.56%)
Sep 15, 2023 0.1001 0.1099 0.0900 0.0900 1,421 -0.01(-10.00%)
Sep 14, 2023 0.1588 0.1589 0.1000 0.1000 4,733 +0.03(+42.86%)
Sep 13, 2023 0.0700 0.1200 0.0700 0.0700 2,331 -0.04(-33.40%)
Sep 11, 2023 0.1051 413 -0.04(-24.98%)
Sep 08, 2023 0.1083 0.2003 0.0800 0.1401 4,373 +0.08(+132.72%)
Sep 07, 2023 0.0920 0.1131 0.0602 0.0602 2,985 -0.02(-27.47%)
Sep 06, 2023 0.0600 0.1135 0.0600 0.0830 4,562 +0.02(+38.33%)
Sep 05, 2023 0.0600 0.0999 0.0593 0.0600 9,067 +0.00(+0.00%)
Sep 01, 2023 0.0400 0.0620 0.0302 0.0600 13,824 +0.02(+50.00%)
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 826 -0.02(-34.75%)
Aug 30, 2023 0.0590 0.0613 0.0590 0.0613 1,103 +0.00(+3.90%)
Aug 29, 2023 0.0590 0.0590 0.0590 0.0590 220 +0.00(+0.00%)
Aug 28, 2023 0.0590 0.0590 0.0590 0.0590 495 -0.00(-3.28%)
Aug 22, 2023 0.0610 41 +0.00(+1.67%)
Aug 18, 2023 0.0600 94 +0.00(+0.00%)
Aug 17, 2023 0.0600 0.0600 0.0600 0.0600 251 -0.01(-11.24%)
Aug 11, 2023 0.0676 146 -0.00(-0.15%)
Aug 10, 2023 0.0510 0.0677 0.0426 0.0677 483 +0.01(+9.37%)
Aug 09, 2023 0.0625 0.0625 0.0529 0.0619 6,041 +0.02(+45.31%)
Aug 08, 2023 0.0560 0.0797 0.0426 0.0426 7,239 -0.01(-22.69%)
Aug 07, 2023 0.0556 0.0675 0.0550 0.0551 6,210 +0.00(+0.18%)
Aug 04, 2023 0.0600 0.0600 0.0550 0.0550 2,448 +0.00(+2.80%)
Aug 03, 2023 0.0619 0.0619 0.0535 0.0535 338 -0.03(-38.79%)
Aug 02, 2023 0.0874 0.0900 0.0700 0.0874 4,125 +0.03(+41.42%)
Aug 01, 2023 0.0898 0.0978 0.0618 0.0618 1,433 -0.00(-3.44%)
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.