Acorn Historical Data

AC Page 29
Download
Date Close Price change Market cap Trading volume
Feb 20, 3 AM $ 0.0269
+0.05%
$ 215.06 million $ 9,796
Feb 20, 2 AM $ 0.0269
+0.47%
$ 215.47 million $ 9,190
Feb 20, 1 AM $ 0.0269
-0.31%
$ 214.97 million $ 9,038
Feb 20, 12 AM $ 0.0269
+0.31%
$ 215.29 million $ 8,674
Feb 19, 11 PM $ 0.0268
-0.39%
$ 214.26 million $ 8,180
Feb 19, 10 PM $ 0.0269
+0.30%
$ 215.39 million $ 7,805
Feb 19, 9 PM $ 0.027
+0.35%
$ 215.76 million $ 7,405
Feb 19, 8 PM $ 0.0269
-0.44%
$ 214.81 million $ 6,895
Feb 19, 7 PM $ 0.0269
+0.00%
$ 215.29 million $ 6,466
Feb 19, 6 PM $ 0.0269
+0.00%
$ 215.41 million $ 6,107
Feb 19, 5 PM $ 0.027
+0.00%
$ -- $ 5,514
Feb 19, 4 PM $ 0.027
-0.32%
$ 216.18 million $ 5,440
Feb 19, 3 PM $ 0.0272
+0.00%
$ 217.49 million $ 5,062
Feb 19, 1 PM $ 0.0309
-5.44%
$ 246.97 million $ 4,870
Feb 19, 12 PM $ 0.0329
-3.17%
$ 263.21 million $ 4,914
Feb 19, 11 AM $ 0.0343
-2.51%
$ 274.52 million $ 4,623
Feb 19, 10 AM $ 0.0352
-1.20%
$ 281.77 million $ 4,280
Feb 19, 9 AM $ 0.0358
-0.39%
$ 286.37 million $ 3,718
Feb 19, 8 AM $ 0.0359
-9.44%
$ 287.57 million $ 3,225
Feb 19, 7 AM $ 0.0397
+0.04%
$ 317.56 million $ 2,796
Feb 19, 6 AM $ 0.0397
+4.26%
$ 317.56 million $ 2,508
Feb 19, 5 AM $ 0.038
+0.00%
$ 303.64 million $ 1,672
Feb 19, 4 AM $ 0.038
+6.37%
$ 303.64 million $ 1,302
Feb 19, 3 AM $ 0.0369
+72.18%
$ 295.32 million $ 690
Feb 19, 1 AM $ 0.0268
-0.31%
$ 214.75 million $ 8,930
Feb 19, 12 AM $ 0.0269
+0.00%
$ -- $ 8,377
Feb 18, 11 PM $ 0.0269
-0.06%
$ 215.08 million $ 8,302
Feb 18, 10 PM $ 0.0269
+0.06%
$ 215.34 million $ 7,913
Feb 18, 8 PM $ 0.0274
+0.00%
$ 219.04 million $ 7,132
Feb 18, 6 PM $ 0.0269
+1.10%
$ 215.33 million $ 6,231
Feb 18, 5 PM $ 0.0269
+0.15%
$ 215.55 million $ 5,908
Feb 18, 4 PM $ 0.0268
-0.35%
$ 214.03 million $ 5,512
Feb 18, 3 PM $ 0.0269
+0.00%
$ 215.37 million $ 5,046
Feb 18, 2 PM $ 0.0269
+0.48%
$ 215.39 million $ 4,802
Feb 18, 1 PM $ 0.0269
+0.00%
$ 215.41 million $ 4,219
Feb 18, 12 PM $ 0.0269
-0.18%
$ 214.96 million $ 4,024
Feb 18, 11 AM $ 0.027
+0.15%
$ 215.67 million $ 3,504
Feb 18, 10 AM $ 0.0269
+0.20%
$ 215.5 million $ 3,180
Feb 18, 9 AM $ 0.0269
+0.17%
$ 215.33 million $ 2,852
Feb 18, 8 AM $ 0.0269
+0.17%
$ 215.29 million $ 2,462
Feb 18, 7 AM $ 0.0269
-0.05%
$ 215.17 million $ 2,074
Feb 18, 6 AM $ 0.0269
-0.07%
$ 215.03 million $ 1,688
Feb 18, 5 AM $ 0.0269
+0.11%
$ 215.37 million $ 1,299
Feb 18, 4 AM $ 0.0269
-0.05%
$ 215.28 million $ 910
Feb 18, 3 AM $ 0.0269
+0.10%
$ 215.32 million $ 521
Feb 18, 2 AM $ 0.0269
-0.20%
$ 215.01 million $ 11,725
Feb 18, 1 AM $ 0.0269
-0.12%
$ 215.34 million $ 11,417
Feb 18, 12 AM $ 0.0269
-0.02%
$ 215.27 million $ 10,970
Feb 17, 11 PM $ 0.0269
-0.02%
$ 215.41 million $ 10,567
Feb 17, 10 PM $ 0.0269
-0.06%
$ 215.25 million $ 10,185