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

Aclarion, Inc. - Common Stock (NQ: ACON )

0.3132 +0.0232 (+8.00%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jul 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 (%)
Jul 19, 2024 0.2930 0.2999 0.2863 0.2900 145,246 -0.00(-0.21%)
Jul 18, 2024 0.2943 0.2991 0.2863 0.2906 123,918 -0.00(-1.29%)
Jul 17, 2024 0.2880 0.3000 0.2880 0.2944 302,101 -0.01(-2.19%)
Jul 16, 2024 0.2900 0.3023 0.2900 0.3010 148,032 +0.01(+2.94%)
Jul 15, 2024 0.2989 0.2990 0.2854 0.2924 105,729 -0.01(-2.21%)
Jul 12, 2024 0.3100 0.3200 0.2910 0.2990 133,849 -0.01(-4.32%)
Jul 11, 2024 0.3032 0.3196 0.2945 0.3125 191,896 +0.01(+2.90%)
Jul 10, 2024 0.3080 0.3081 0.2960 0.3037 248,213 +0.00(+1.23%)
Jul 09, 2024 0.3000 0.3050 0.2889 0.3000 681,560 +0.01(+1.69%)
Jul 08, 2024 0.2881 0.2987 0.2880 0.2950 120,322 +0.00(+1.48%)
Jul 05, 2024 0.2870 0.2975 0.2860 0.2907 65,139 -0.00(-0.99%)
Jul 03, 2024 0.2910 0.2951 0.2856 0.2936 52,726 +0.00(+0.89%)
Jul 02, 2024 0.2860 0.2987 0.2855 0.2910 121,913 +0.00(+0.00%)
Jul 01, 2024 0.2858 0.2944 0.2850 0.2910 69,619 +0.01(+1.78%)
Jun 28, 2024 0.2900 0.3046 0.2823 0.2859 276,179 -0.01(-4.38%)
Jun 27, 2024 0.3088 0.3089 0.2853 0.2990 352,136 -0.01(-3.05%)
Jun 26, 2024 0.2957 0.3179 0.2753 0.3084 1,645,151 +0.02(+6.34%)
Jun 25, 2024 0.2679 0.3000 0.2679 0.2900 4,052,662 +0.01(+1.75%)
Jun 24, 2024 0.2850 0.2900 0.2821 0.2850 166,429 +0.00(+0.96%)
Jun 21, 2024 0.2890 0.3000 0.2823 0.2823 232,252 -0.01(-1.81%)
Jun 20, 2024 0.3000 0.3000 0.2850 0.2875 232,309 -0.01(-2.54%)
Jun 18, 2024 0.2999 0.3026 0.2876 0.2950 238,490 +0.00(+0.00%)
Jun 17, 2024 0.2943 0.2999 0.2874 0.2950 125,618 -0.00(-1.63%)
Jun 14, 2024 0.2950 0.3094 0.2910 0.2999 137,091 +0.01(+2.64%)
Jun 13, 2024 0.2992 0.3020 0.2899 0.2922 111,182 -0.01(-3.31%)
Jun 12, 2024 0.3000 0.3049 0.2930 0.3022 125,682 +0.00(+0.73%)
Jun 11, 2024 0.2920 0.3089 0.2902 0.3000 314,018 +0.01(+2.21%)
Jun 10, 2024 0.2900 0.3023 0.2850 0.2935 168,737 -0.00(-1.01%)
Jun 07, 2024 0.2988 0.3092 0.2875 0.2965 316,767 -0.01(-3.73%)
Jun 06, 2024 0.2900 0.3092 0.2885 0.3080 513,510 +0.01(+4.94%)
Jun 05, 2024 0.3000 0.3200 0.2850 0.2935 1,031,711 -0.02(-5.02%)
Jun 04, 2024 0.2950 0.3150 0.2940 0.3090 494,423 -0.01(-1.90%)
Jun 03, 2024 0.3200 0.3700 0.2900 0.3150 4,119,625 +0.02(+5.00%)
May 31, 2024 0.3056 0.3098 0.2950 0.3000 1,094,628 -0.01(-3.54%)
May 30, 2024 0.3100 0.3238 0.2962 0.3110 543,313 +0.01(+2.64%)
May 29, 2024 0.3151 0.3350 0.3000 0.3030 577,689 -0.02(-6.71%)
May 28, 2024 0.3100 0.3450 0.3001 0.3248 706,388 +0.01(+3.94%)
May 24, 2024 0.3200 0.3299 0.3110 0.3125 283,462 -0.01(-3.55%)
May 23, 2024 0.3357 0.3434 0.3108 0.3240 379,636 -0.01(-2.99%)
May 22, 2024 0.3077 0.3494 0.3050 0.3340 987,765 +0.02(+7.74%)
May 21, 2024 0.3213 0.3213 0.3000 0.3100 218,614 -0.01(-4.59%)
May 20, 2024 0.3128 0.3260 0.3128 0.3249 356,875 +0.00(+0.12%)
May 17, 2024 0.3247 0.3499 0.3100 0.3245 678,009 -0.00(-1.07%)
May 16, 2024 0.2800 0.3550 0.2777 0.3280 1,372,431 +0.05(+17.99%)
May 15, 2024 0.2706 0.2847 0.2706 0.2780 460,172 -0.01(-3.14%)
May 14, 2024 0.2805 0.2895 0.2750 0.2870 232,373 +0.00(+0.95%)
May 13, 2024 0.2800 0.2870 0.2766 0.2843 197,266 +0.01(+2.78%)
May 10, 2024 0.3035 0.3050 0.2706 0.2766 390,309 -0.02(-7.74%)
May 09, 2024 0.3000 0.3048 0.2901 0.2998 119,456 -0.01(-1.64%)
May 08, 2024 0.2890 0.3136 0.2862 0.3048 682,534 +0.02(+6.91%)
May 07, 2024 0.2835 0.2993 0.2800 0.2851 270,076 -0.00(-0.11%)
May 06, 2024 0.2900 0.2987 0.2810 0.2854 258,685 -0.01(-2.29%)
May 03, 2024 0.3000 0.3000 0.2845 0.2921 340,906 +0.01(+3.29%)
May 02, 2024 0.2934 0.3000 0.2810 0.2828 437,225 -0.01(-3.61%)
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.