Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Canaan Inc ADR (NQ: CAN )

1.050 -0.120 (-10.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 1.870 1.920 1.850 1.900 1,270,217 +0.05(+2.70%)
Jun 29, 2020 1.850 1.880 1.760 1.850 1,173,898 -0.04(-2.12%)
Jun 26, 2020 1.940 1.940 1.880 1.890 1,190,300 -0.05(-2.58%)
Jun 25, 2020 1.950 1.970 1.910 1.940 892,661 +0.00(+0.00%)
Jun 24, 2020 2.040 2.050 1.900 1.940 2,615,566 -0.18(-8.49%)
Jun 23, 2020 2.140 2.150 2.020 2.120 1,765,537 +0.03(+1.44%)
Jun 22, 2020 1.920 2.270 1.900 2.090 4,305,022 +0.19(+10.00%)
Jun 19, 2020 1.980 1.980 1.880 1.900 3,994,900 -0.02(-1.04%)
Jun 18, 2020 1.970 1.980 1.860 1.920 4,424,335 -0.01(-0.52%)
Jun 17, 2020 2.000 2.010 1.910 1.930 4,543,976 -0.09(-4.46%)
Jun 16, 2020 2.030 2.090 1.940 2.020 2,573,799 +0.04(+2.02%)
Jun 15, 2020 2.020 2.080 1.920 1.980 3,709,697 -0.08(-3.88%)
Jun 12, 2020 2.190 2.220 2.035 2.060 2,946,200 -0.06(-2.83%)
Jun 11, 2020 2.160 2.270 2.100 2.120 2,420,553 -0.30(-12.40%)
Jun 10, 2020 2.540 2.580 2.200 2.420 4,398,711 -0.03(-1.22%)
Jun 09, 2020 2.150 2.520 2.130 2.450 7,758,766 +0.33(+15.57%)
Jun 08, 2020 2.170 2.180 2.040 2.120 3,252,301 +0.00(+0.00%)
Jun 05, 2020 2.160 2.220 2.030 2.120 2,815,300 -0.03(-1.40%)
Jun 04, 2020 2.410 2.450 2.120 2.150 4,387,917 -0.26(-10.79%)
Jun 03, 2020 2.530 2.800 2.380 2.410 4,595,673 -0.08(-3.21%)
Jun 02, 2020 2.250 3.250 2.150 2.490 11,481,199 +0.37(+17.45%)
Jun 01, 2020 2.500 2.500 2.000 2.120 3,349,271 -0.24(-10.17%)
May 29, 2020 2.820 2.850 2.360 2.360 2,792,100 -0.55(-18.90%)
May 28, 2020 3.140 3.150 2.760 2.910 2,187,687 -0.09(-3.00%)
May 27, 2020 3.360 3.450 2.940 3.000 1,415,439 -0.36(-10.71%)
May 26, 2020 3.820 3.980 3.350 3.360 707,451 -0.46(-12.04%)
May 22, 2020 3.960 3.960 3.750 3.820 339,500 -0.17(-4.26%)
May 21, 2020 3.950 4.150 3.750 3.990 373,905 -0.21(-5.00%)
May 20, 2020 4.400 4.500 4.120 4.200 219,887 -0.17(-3.89%)
May 19, 2020 4.500 4.600 4.250 4.370 247,104 -0.08(-1.80%)
May 18, 2020 4.500 4.840 4.440 4.450 429,626 +0.06(+1.37%)
May 15, 2020 5.590 5.760 4.000 4.390 1,401,300 -1.58(-26.47%)
May 14, 2020 5.930 5.980 5.390 5.970 459,134 -0.02(-0.33%)
May 13, 2020 5.870 6.000 5.560 5.990 356,545 +0.26(+4.54%)
May 12, 2020 5.700 5.790 5.400 5.730 459,503 +0.34(+6.31%)
May 11, 2020 5.850 5.890 5.200 5.390 623,948 -0.50(-8.49%)
May 08, 2020 5.950 5.990 5.550 5.890 904,800 +0.09(+1.55%)
May 07, 2020 5.150 5.800 5.100 5.800 1,150,590 +0.76(+15.08%)
May 06, 2020 4.820 5.140 4.820 5.040 655,296 +0.35(+7.46%)
May 05, 2020 4.850 4.850 4.600 4.690 169,758 +0.06(+1.30%)
May 04, 2020 4.630 4.840 4.500 4.630 254,745 +0.03(+0.65%)
May 01, 2020 5.180 5.230 4.560 4.600 269,500 -0.58(-11.20%)
Apr 30, 2020 4.920 5.240 4.760 5.180 427,889 +0.42(+8.82%)
Apr 29, 2020 4.950 4.990 4.660 4.760 462,359 +0.11(+2.37%)
Apr 28, 2020 4.480 4.670 4.320 4.650 331,691 +0.21(+4.73%)
Apr 27, 2020 4.340 4.490 4.250 4.440 224,627 +0.21(+4.96%)
Apr 24, 2020 4.480 4.480 4.110 4.230 215,700 -0.20(-4.51%)
Apr 23, 2020 4.440 4.580 4.280 4.430 322,248 +0.15(+3.50%)
Apr 22, 2020 4.340 4.450 4.200 4.280 113,972 +0.01(+0.23%)
Apr 21, 2020 4.360 4.400 4.250 4.270 141,743 +0.10(+2.40%)
Apr 20, 2020 4.850 4.850 4.150 4.170 280,725 -0.51(-10.90%)
Apr 17, 2020 4.700 4.700 4.460 4.680 183,200 +0.24(+5.41%)
Apr 16, 2020 4.660 4.850 4.350 4.440 174,432 +0.29(+6.99%)
Apr 15, 2020 4.500 4.574 4.100 4.150 268,732 -0.45(-9.78%)
Apr 14, 2020 4.400 4.980 4.300 4.600 935,061 +0.56(+13.86%)
Apr 13, 2020 3.580 4.330 3.250 4.040 554,089 +0.84(+26.25%)
Apr 09, 2020 3.680 3.680 3.100 3.200 303,700 -0.32(-9.09%)
Apr 08, 2020 3.720 3.740 3.440 3.520 96,118 +0.02(+0.57%)
Apr 07, 2020 3.990 3.990 3.430 3.500 223,687 -0.02(-0.57%)
Apr 06, 2020 3.070 3.690 3.060 3.520 405,202 +0.64(+22.22%)
Apr 03, 2020 3.020 3.035 2.870 2.880 73,900 -0.06(-2.04%)
Apr 02, 2020 2.890 3.020 2.870 2.940 199,570 +0.07(+2.44%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.