American CareSource (PK) Historical Data - GNOW

GNOW Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.00717 0.00 0.0% 0.00717 0.00717 0.00717 0
Feb 20 2020 0.00717 0.00027 3.91% 0.0069 0.00717 0.0069 8,233
Feb 19 2020 0.0069 0.00 0.0% 0.0069 0.0069 0.0069 0
Feb 18 2020 0.0069 0.00 0.0% 0.0069 0.0069 0.0069 0
Feb 17 2020 0.0069 0.00 +0.00% 0.0069 0.0069 0.0069 0
Feb 14 2020 0.0069 0.00 0.0% 0.0069 0.0069 0.0069 0
Feb 13 2020 0.0069 0.00 0.0% 0.0069 0.0069 0.0069 0
Feb 12 2020 0.0069 0.0001 1.47% 0.00809 0.00809 0.0069 1,500
Feb 11 2020 0.0068 0.00 +0.00% 0.0068 0.0068 0.0068 0
Feb 11 2020 0.0068 0.00 0.0% 0.0068 0.0068 0.0068 0
Feb 10 2020 0.0068 -0.0001 -1.45% 0.0068 0.0068 0.0068 300
Feb 07 2020 0.0069 0.00 0.0% 0.0069 0.0069 0.0068 102,719
Feb 06 2020 0.0069 0.00 +0.00% 0.0069 0.0069 0.0069 0
Feb 06 2020 0.0069 -0.00036 -4.96% 0.0069 0.0069 0.0069 98,790
Feb 05 2020 0.00726 0.00 0.0% 0.00726 0.00726 0.00726 0
Feb 04 2020 0.00726 0.00026 3.71% 0.00726 0.00726 0.00726 100
Feb 03 2020 0.007 0.00 0.0% 0.007 0.007 0.007 0
Jan 31 2020 0.007 0.00 0.0% 0.007 0.007 0.007 0
Jan 30 2020 0.007 -0.0001 -1.41% 0.0071 0.0071 0.007 108,134
Jan 29 2020 0.0071 0.00 +0.00% 0.0071 0.0071 0.0071 0
Jan 29 2020 0.0071 0.00 0.0% 0.0071 0.0071 0.0071 0
Jan 28 2020 0.0071 0.00 0.0% 0.0071 0.0071 0.0071 0
Jan 27 2020 0.0071 0.00 0.0% 0.0071 0.0071 0.0071 12,649
Jan 24 2020 0.0071 -0.0004 -5.33% 0.0071 0.0071 0.0071 4,000
Jan 23 2020 0.0075 0.00 +0.00% 0.0075 0.0075 0.0075 0
Jan 23 2020 0.0075 0.00 0.0% 0.0075 0.0075 0.0075 0
Jan 22 2020 0.0075 0.00008 1.08% 0.0075 0.0075 0.0075 10,000
Jan 21 2020 0.00742 0.00032 4.51% 0.00722 0.00742 0.00722 10,700
Jan 20 2020 0.0071 0.00 +0.00% 0.0071 0.0071 0.0071 0
Jan 17 2020 0.0071 0.00 +0.00% 0.0071 0.0071 0.0071 0
Jan 17 2020 0.0071 0.00 0.0% 0.0071 0.0071 0.0071 126,800
Jan 16 2020 0.0071 0.00 0.0% 0.0089 0.0089 0.0071 1,500
Jan 15 2020 0.0071 -0.0024 -25.26% 0.0071 0.0071 0.0071 1,043
Jan 14 2020 0.0095 0.00 0.0% 0.0095 0.0095 0.0095 0
Jan 13 2020 0.0095 0.00 0.0% 0.0095 0.0095 0.0095 0
Jan 10 2020 0.0095 -0.0005 -5.0% 0.0072 0.0099 0.0072 350,788
Jan 09 2020 0.01 0.00 +0.00% 0.0089 0.01 0.0065 0
Jan 09 2020 0.01 0.004 66.67% 0.0089 0.01 0.0065 42,950
Jan 08 2020 0.006 0.0009 17.65% 0.006 0.006 0.006 100,000
Jan 07 2020 0.0051 0.00 0.0% 0.0051 0.0051 0.0051 0
Jan 06 2020 0.0051 0.00 0.0% 0.00515 0.00515 0.0051 2,500
Jan 03 2020 0.0051 0.00 +0.00% 0.0051 0.0051 0.0051 0
Jan 03 2020 0.0051 0.00 0.0% 0.0051 0.0051 0.0051 0
Jan 02 2020 0.0051 -0.0001 -1.92% 0.0051 0.0051 0.0051 1,248
Jan 01 2020 0.0052 0.00 +0.00% 0.0052 0.0052 0.0052 0
Dec 31 2019 0.0052 0.00 +0.00% 0.0052 0.0052 0.0052 0
Dec 31 2019 0.0052 0.0001 1.96% 0.0052 0.0052 0.0052 130
Dec 30 2019 0.0051 0.00 +0.00% 0.0051 0.0051 0.0051 0
Dec 30 2019 0.0051 0.00 0.0% 0.0051 0.0051 0.0051 657
Dec 27 2019 0.0051 0.00 0.0% 0.0051 0.0051 0.0051 0
Dec 26 2019 0.0051 -0.0009 -15.0% 0.0052 0.0052 0.0051 33,766
Dec 25 2019 0.006 0.00 +0.00% 0.006 0.006 0.006 0
Dec 24 2019 0.006 0.00 +0.00% 0.006 0.006 0.006 0
Dec 24 2019 0.006 0.00 0.0% 0.006 0.006 0.006 228
Dec 23 2019 0.006 0.00 0.0% 0.006 0.006 0.006 0
Dec 20 2019 0.006 0.00 0.0% 0.006 0.006 0.006 0
Dec 19 2019 0.006 -0.00001 -0.17% 0.006 0.006 0.006 1,166
Dec 18 2019 0.00601 0.00 0.0% 0.00601 0.00601 0.00601 0
Dec 17 2019 0.00601 0.00 0.0% 0.00601 0.00601 0.00601 1,000
Dec 16 2019 0.00601 0.00021 3.62% 0.00601 0.00601 0.00601 314
Dec 13 2019 0.0058 -0.0002 -3.33% 0.0059 0.0059 0.0058 1,175
Dec 12 2019 0.006 0.00 0.0% 0.006 0.006 0.006 8,500
Dec 11 2019 0.006 0.00 0.0% 0.006 0.006 0.006 0
Dec 10 2019 0.006 0.0008 15.38% 0.0052 0.006 0.0052 127,000
Dec 09 2019 0.0052 0.00 +0.00% 0.0052 0.0052 0.0052 0
Dec 09 2019 0.0052 0.00 0.0% 0.0052 0.0052 0.0052 0
Dec 06 2019 0.0052 0.00 0.0% 0.0052 0.0052 0.0052 0
Dec 05 2019 0.0052 0.00 0.0% 0.0052 0.0052 0.0052 0
Dec 04 2019 0.0052 0.0001 1.96% 0.0052 0.0052 0.0052 2,000
Dec 03 2019 0.0051 0.00 0.0% 0.0051 0.0051 0.0051 24,266
Dec 02 2019 0.0051 0.00 +0.00% 0.0051 0.0051 0.0051 0
Dec 02 2019 0.0051 0.00 0.0% 0.0051 0.0051 0.0051 0
Nov 29 2019 0.0051 0.00 0.0% 0.0051 0.0051 0.0051 0
Nov 28 2019 0.0051 0.00 +0.00% 0.00999 0.00999 0.0051 0
Nov 27 2019 0.0051 0.00 0.0% 0.00999 0.00999 0.0051 600
Nov 26 2019 0.0051 0.00 0.0% 0.0051 0.0051 0.0051 0
Nov 25 2019 0.0051 0.00 0.0% 0.0051 0.0051 0.0051 0
Your Recent History
USOTC
GNOW
American C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200223 23:12:52