Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Canaan Inc ADR (NQ: CAN )

1.160 -0.200 (-14.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	1.460	1.540	1.430	1.435	7,707,892	-0.05(-3.69%)
Jan 30, 2024	1.650	1.700	1.470	1.490	18,909,932	-0.15(-9.15%)
Jan 29, 2024	1.690	1.770	1.560	1.640	17,850,054	+0.02(+1.23%)
Jan 26, 2024	1.550	1.700	1.510	1.620	23,028,828	+0.17(+11.72%)
Jan 25, 2024	1.530	1.540	1.420	1.450	14,272,711	-0.10(-6.45%)
Jan 24, 2024	1.620	1.670	1.540	1.550	9,215,085	-0.01(-0.64%)
Jan 23, 2024	1.680	1.710	1.520	1.560	20,182,222	-0.17(-9.83%)
Jan 22, 2024	1.730	1.810	1.700	1.730	8,239,021	-0.07(-3.89%)
Jan 19, 2024	1.820	1.840	1.650	1.800	15,778,255	-0.04(-2.17%)
Jan 18, 2024	2.000	2.060	1.830	1.840	13,130,647	-0.09(-4.66%)
Jan 17, 2024	1.980	1.990	1.860	1.930	11,073,267	-0.17(-8.10%)
Jan 16, 2024	1.940	2.170	1.850	2.100	15,868,191	+0.16(+8.25%)
Jan 12, 2024	2.060	2.120	1.910	1.940	20,648,348	-0.19(-8.92%)
Jan 11, 2024	2.440	2.630	2.060	2.130	50,505,940	-0.01(-0.47%)
Jan 10, 2024	2.090	2.265	2.005	2.140	12,609,171	+0.01(+0.47%)
Jan 09, 2024	2.310	2.340	2.080	2.130	15,343,390	-0.15(-6.58%)
Jan 08, 2024	2.120	2.330	1.945	2.280	21,050,720	+0.17(+8.06%)
Jan 05, 2024	2.170	2.190	2.020	2.110	15,001,242	-0.07(-3.21%)
Jan 04, 2024	2.070	2.369	1.980	2.180	21,852,684	+0.14(+6.86%)
Jan 03, 2024	1.880	2.160	1.860	2.040	31,392,940	-0.12(-5.56%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Canaan Inc ADR (NQ: CAN )

Historical Prices