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 (%)
May 28, 2021 8.880 8.930 8.370 8.400 7,021,734 -0.75(-8.20%)
May 27, 2021 8.960 9.380 8.350 9.150 12,062,694 +0.49(+5.66%)
May 26, 2021 7.860 8.890 7.710 8.660 9,425,053 +1.00(+13.05%)
May 25, 2021 7.390 7.930 7.180 7.660 7,847,596 +0.25(+3.37%)
May 24, 2021 7.660 7.850 7.050 7.410 12,549,001 -0.56(-7.03%)
May 21, 2021 8.770 9.080 7.920 7.970 9,683,524 -0.81(-9.23%)
May 20, 2021 9.070 9.100 8.490 8.780 4,932,492 +0.26(+3.05%)
May 19, 2021 8.720 9.030 8.250 8.520 9,766,457 -1.28(-13.06%)
May 18, 2021 9.730 10.19 9.450 9.800 4,351,795 +0.12(+1.24%)
May 17, 2021 9.100 9.830 9.060 9.680 4,024,387 -0.01(-0.10%)
May 14, 2021 9.010 9.820 8.910 9.690 5,835,750 +0.98(+11.25%)
May 13, 2021 9.270 9.850 8.470 8.710 8,546,001 -1.14(-11.57%)
May 12, 2021 10.23 10.60 9.730 9.850 4,617,152 -0.44(-4.28%)
May 11, 2021 9.100 10.38 9.050 10.29 7,066,303 +0.08(+0.78%)
May 10, 2021 11.50 11.51 10.21 10.21 8,510,252 -1.42(-12.21%)
May 07, 2021 11.74 12.26 11.40 11.63 4,500,537 +0.02(+0.17%)
May 06, 2021 12.06 12.08 11.22 11.61 5,462,793 -0.51(-4.21%)
May 05, 2021 12.00 12.42 11.41 12.12 6,548,597 +0.32(+2.71%)
May 04, 2021 12.80 12.96 11.40 11.80 9,158,713 -1.43(-10.81%)
May 03, 2021 12.78 13.30 12.51 13.23 8,130,303 +0.72(+5.76%)
Apr 30, 2021 12.95 13.79 12.51 12.51 11,675,000 -0.51(-3.92%)
Apr 29, 2021 12.85 13.11 12.50 13.02 15,880,232 -1.52(-10.45%)
Apr 28, 2021 14.02 14.78 13.66 14.54 5,665,398 +0.30(+2.11%)
Apr 27, 2021 14.92 15.02 13.86 14.24 5,496,806 -0.40(-2.73%)
Apr 26, 2021 13.91 14.65 13.22 14.64 8,569,636 +1.28(+9.58%)
Apr 23, 2021 12.13 13.48 12.10 13.36 7,111,600 +0.20(+1.52%)
Apr 22, 2021 13.99 14.42 12.90 13.16 10,114,603 -0.61(-4.43%)
Apr 21, 2021 11.85 13.86 11.78 13.77 10,671,564 +1.58(+12.96%)
Apr 20, 2021 12.06 12.38 11.51 12.19 7,659,820 -0.21(-1.69%)
Apr 19, 2021 12.40 12.81 11.52 12.40 11,297,392 -1.21(-8.89%)
Apr 16, 2021 12.17 13.98 12.10 13.61 12,925,400 +0.88(+6.91%)
Apr 15, 2021 13.44 13.60 12.22 12.73 12,851,184 -0.84(-6.19%)
Apr 14, 2021 15.13 15.60 13.12 13.57 22,368,480 -1.04(-7.12%)
Apr 13, 2021 14.50 15.87 13.76 14.61 41,717,076 +1.47(+11.19%)
Apr 12, 2021 18.50 18.68 12.05 13.14 60,302,020 -5.53(-29.62%)
Apr 09, 2021 19.10 19.34 17.51 18.67 8,255,700 -0.28(-1.48%)
Apr 08, 2021 18.96 19.73 18.58 18.95 7,461,297 +0.31(+1.66%)
Apr 07, 2021 18.51 19.26 18.08 18.64 7,840,473 -0.61(-3.17%)
Apr 06, 2021 18.85 19.66 18.11 19.25 9,827,086 -0.53(-2.68%)
Apr 05, 2021 21.60 21.70 19.12 19.78 15,677,605 -2.22(-10.09%)
Apr 01, 2021 21.14 24.10 21.01 22.00 20,380,400 +1.33(+6.43%)
Mar 31, 2021 20.59 21.94 19.52 20.67 17,258,160 -0.59(-2.78%)
Mar 30, 2021 18.66 21.54 17.72 21.26 29,107,434 +3.65(+20.73%)
Mar 29, 2021 19.27 20.40 17.11 17.61 20,295,702 +0.21(+1.21%)
Mar 26, 2021 18.62 18.76 16.00 17.40 21,990,200 -0.81(-4.45%)
Mar 25, 2021 15.82 18.49 15.59 18.21 24,104,636 +0.33(+1.85%)
Mar 24, 2021 23.50 23.90 17.72 17.88 24,676,720 -3.18(-15.10%)
Mar 23, 2021 22.30 23.79 19.90 21.06 21,188,466 -1.91(-8.32%)
Mar 22, 2021 26.60 27.25 22.45 22.97 21,291,576 -4.65(-16.84%)
Mar 19, 2021 28.77 29.42 27.25 27.62 11,889,100 -1.21(-4.20%)
Mar 18, 2021 31.30 32.89 28.52 28.83 18,567,370 -3.47(-10.74%)
Mar 17, 2021 28.03 32.39 26.94 32.30 24,098,756 +3.35(+11.57%)
Mar 16, 2021 31.84 33.45 28.01 28.95 14,854,555 -4.60(-13.71%)
Mar 15, 2021 35.40 37.78 31.37 33.55 19,215,388 -1.08(-3.12%)
Mar 12, 2021 32.40 39.10 31.22 34.63 30,093,400 -1.77(-4.86%)
Mar 11, 2021 29.47 36.80 28.71 36.40 27,216,642 +8.42(+30.09%)
Mar 10, 2021 31.18 32.45 26.37 27.98 37,856,044 -0.71(-2.47%)
Mar 09, 2021 21.74 30.29 21.32 28.69 40,518,440 +9.62(+50.45%)
Mar 08, 2021 20.71 22.19 19.00 19.07 12,421,914 -0.90(-4.51%)
Mar 05, 2021 22.08 22.09 17.11 19.97 14,490,100 -0.65(-3.15%)
Mar 04, 2021 21.92 24.95 19.00 20.62 17,595,804 -2.11(-9.28%)
Mar 03, 2021 24.03 25.30 21.85 22.73 22,931,404 +1.39(+6.51%)
Mar 02, 2021 23.02 23.86 20.42 21.34 16,163,749 -0.91(-4.09%)
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.