Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.430 1.630 1.410 1.520 19,344,694 +0.10(+7.04%)
Mar 27, 2024 1.430 1.480 1.400 1.420 6,803,981 +0.01(+0.71%)
Mar 26, 2024 1.450 1.510 1.400 1.410 8,512,909 -0.01(-0.70%)
Mar 25, 2024 1.460 1.500 1.390 1.420 14,816,960 +0.00(+0.00%)
Mar 22, 2024 1.440 1.490 1.410 1.420 8,873,614 -0.13(-8.39%)
Mar 21, 2024 1.630 1.665 1.520 1.550 20,037,340 -0.05(-3.13%)
Mar 20, 2024 1.310 1.600 1.280 1.600 28,166,528 +0.33(+25.98%)
Mar 19, 2024 1.270 1.320 1.210 1.270 10,123,884 -0.03(-2.31%)
Mar 18, 2024 1.320 1.380 1.280 1.300 8,330,437 -0.04(-2.99%)
Mar 15, 2024 1.230 1.370 1.225 1.340 18,869,864 +0.07(+5.51%)
Mar 14, 2024 1.360 1.370 1.260 1.270 13,338,265 -0.10(-7.30%)
Mar 13, 2024 1.390 1.470 1.350 1.370 14,420,846 -0.02(-1.44%)
Mar 12, 2024 1.400 1.497 1.360 1.390 15,374,977 +0.00(+0.00%)
Mar 11, 2024 1.660 1.660 1.370 1.390 22,329,114 -0.17(-10.90%)
Mar 08, 2024 1.530 1.670 1.510 1.560 15,462,840 +0.05(+3.31%)
Mar 07, 2024 1.540 1.580 1.480 1.510 9,076,241 -0.07(-4.43%)
Mar 06, 2024 1.630 1.630 1.510 1.580 11,675,442 +0.01(+0.64%)
Mar 05, 2024 1.550 1.715 1.520 1.570 20,136,968 +0.00(+0.00%)
Mar 04, 2024 1.690 1.720 1.530 1.570 21,507,142 -0.06(-3.68%)
Mar 01, 2024 1.600 1.670 1.530 1.630 16,100,467 +0.06(+3.82%)
Feb 29, 2024 1.850 1.900 1.540 1.570 26,642,748 -0.28(-15.14%)
Feb 28, 2024 1.900 1.980 1.800 1.850 31,652,634 +0.10(+5.71%)
Feb 27, 2024 2.100 2.170 1.720 1.750 56,053,160 -0.22(-11.17%)
Feb 26, 2024 1.840 2.080 1.830 1.970 35,922,096 +0.18(+10.06%)
Feb 23, 2024 1.960 2.010 1.780 1.790 16,931,526 -0.24(-11.82%)
Feb 22, 2024 1.900 2.040 1.900 2.030 13,141,185 +0.14(+7.41%)
Feb 21, 2024 1.980 2.030 1.860 1.890 14,030,091 -0.26(-12.09%)
Feb 20, 2024 2.310 2.430 1.972 2.150 32,085,112 -0.15(-6.52%)
Feb 16, 2024 2.350 2.540 2.210 2.300 22,857,260 -0.01(-0.43%)
Feb 15, 2024 2.390 2.415 2.090 2.310 38,308,524 +0.03(+1.32%)
Feb 14, 2024 1.960 2.350 1.935 2.280 48,047,884 +0.55(+31.79%)
Feb 13, 2024 1.700 1.827 1.660 1.730 25,185,568 -0.14(-7.49%)
Feb 12, 2024 1.590 2.010 1.580 1.870 41,244,452 +0.27(+16.88%)
Feb 09, 2024 1.730 1.800 1.534 1.600 30,025,724 +0.06(+3.90%)
Feb 08, 2024 1.400 1.560 1.350 1.540 24,677,164 +0.26(+20.31%)
Feb 07, 2024 1.290 1.300 1.230 1.280 8,883,489 +0.01(+0.79%)
Feb 06, 2024 1.230 1.310 1.201 1.270 10,719,450 +0.07(+5.83%)
Feb 05, 2024 1.310 1.340 1.190 1.200 14,306,332 -0.13(-9.77%)
Feb 02, 2024 1.360 1.380 1.280 1.330 8,745,241 -0.05(-3.62%)
Feb 01, 2024 1.460 1.460 1.320 1.380 18,139,908 -0.06(-3.83%)
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 12,609,271 +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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.