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 (%)
Jun 28, 2024 1.050 1.060 0.9814 0.9998 4,749,848 -0.04(-3.87%)
Jun 27, 2024 1.070 1.150 1.030 1.040 6,253,400 -0.02(-1.89%)
Jun 26, 2024 1.090 1.110 1.040 1.060 3,307,665 -0.01(-0.93%)
Jun 25, 2024 1.030 1.090 1.010 1.070 4,443,286 +0.04(+3.88%)
Jun 24, 2024 1.080 1.080 1.000 1.030 5,947,907 -0.08(-7.21%)
Jun 21, 2024 1.120 1.120 1.035 1.110 20,259,924 -0.03(-2.63%)
Jun 20, 2024 1.150 1.240 1.110 1.140 8,279,134 +0.00(+0.00%)
Jun 18, 2024 1.230 1.270 1.100 1.140 12,030,100 -0.08(-6.56%)
Jun 17, 2024 1.050 1.250 1.020 1.220 16,969,640 +0.20(+19.61%)
Jun 14, 2024 1.050 1.070 1.010 1.020 3,498,387 -0.01(-0.97%)
Jun 13, 2024 1.050 1.090 1.010 1.030 4,086,664 -0.02(-1.90%)
Jun 12, 2024 1.100 1.110 1.050 1.050 5,258,396 -0.02(-1.87%)
Jun 11, 2024 1.020 1.090 0.9738 1.070 5,552,585 +0.00(+0.00%)
Jun 10, 2024 1.020 1.090 1.010 1.070 2,846,163 +0.04(+3.88%)
Jun 07, 2024 1.040 1.150 1.020 1.030 7,445,559 -0.01(-0.96%)
Jun 06, 2024 0.9800 1.060 0.9500 1.040 5,304,050 +0.06(+6.13%)
Jun 05, 2024 0.9548 0.9979 0.9500 0.9799 3,995,578 +0.01(+1.43%)
Jun 04, 2024 0.9800 1.000 0.9252 0.9661 8,253,893 -0.03(-2.98%)
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.