Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Americann Inc (OP: ACAN )

0.0611 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 3.660 3.810 3.650 3.750 51,447 +0.10(+2.74%)
May 30, 2018 3.660 3.870 3.610 3.650 76,223 -0.18(-4.70%)
May 29, 2018 4.280 4.300 3.720 3.830 303,777 -0.43(-10.09%)
May 25, 2018 4.260 4.260 4.260 0 -0.16(-3.62%)
May 24, 2018 4.470 4.600 4.250 4.420 53,295 -0.03(-0.67%)
May 23, 2018 4.315 4.490 4.260 4.450 60,190 +0.02(+0.45%)
May 22, 2018 4.585 4.700 4.230 4.430 154,173 -0.15(-3.28%)
May 21, 2018 4.275 4.590 4.200 4.580 190,271 +0.45(+10.90%)
May 18, 2018 4.445 4.480 4.110 4.130 191,467 -0.13(-3.05%)
May 17, 2018 3.640 4.310 3.560 4.260 548,947 +0.63(+17.36%)
May 16, 2018 3.800 3.850 3.600 3.630 73,164 -0.21(-5.47%)
May 15, 2018 3.900 4.000 3.760 3.840 133,365 -0.14(-3.52%)
May 14, 2018 3.775 4.000 3.750 3.980 141,367 +0.26(+6.99%)
May 11, 2018 2.850 3.740 2.850 3.720 272,031 +0.67(+21.97%)
May 10, 2018 3.180 3.200 2.850 3.050 54,947 -0.13(-4.09%)
May 09, 2018 3.385 3.390 3.070 3.180 30,751 -0.22(-6.47%)
May 08, 2018 3.600 3.600 3.350 3.400 39,283 +0.05(+1.49%)
May 07, 2018 3.120 3.590 3.100 3.350 111,654 +0.29(+9.48%)
May 04, 2018 2.800 3.100 2.680 3.060 77,084 +0.34(+12.50%)
May 03, 2018 3.210 3.300 2.680 2.720 122,427 -0.49(-15.28%)
May 02, 2018 3.675 3.750 3.210 3.210 87,361 -0.50(-13.47%)
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.