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

Americann Inc (OP: ACAN )

0.0675 +0.0075 (+12.50%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 10, 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 (%)
Feb 28, 2019 1.865 1.930 1.810 1.900 47,779 +0.01(+0.53%)
Feb 27, 2019 1.810 1.900 1.810 1.890 31,789 +0.08(+4.42%)
Feb 26, 2019 1.940 1.940 1.810 1.810 31,668 -0.08(-4.23%)
Feb 25, 2019 1.865 1.940 1.820 1.890 81,180 +0.02(+1.07%)
Feb 22, 2019 1.900 1.935 1.850 1.870 15,100 -0.03(-1.55%)
Feb 21, 2019 1.900 1.950 1.880 1.899 80,424 +0.02(+1.04%)
Feb 20, 2019 1.900 1.930 1.860 1.880 33,760 +0.01(+0.53%)
Feb 19, 2019 1.930 1.930 1.870 1.870 42,413 -0.04(-2.09%)
Feb 15, 2019 1.870 1.940 1.870 1.910 15,900 +0.03(+1.60%)
Feb 14, 2019 1.950 1.950 1.870 1.880 34,977 -0.03(-1.57%)
Feb 13, 2019 1.880 1.970 1.880 1.910 20,413 +0.01(+0.79%)
Feb 12, 2019 1.920 1.950 1.880 1.895 16,678 -0.02(-0.81%)
Feb 11, 2019 1.880 1.960 1.880 1.911 21,389 -0.04(-2.03%)
Feb 08, 2019 1.950 1.950 1.900 1.950 25,700 +0.02(+1.04%)
Feb 07, 2019 1.900 1.950 1.895 1.930 28,579 +0.03(+1.63%)
Feb 06, 2019 1.895 1.950 1.880 1.899 25,177 -0.00(-0.05%)
Feb 05, 2019 1.875 1.970 1.850 1.900 29,551 +0.00(+0.00%)
Feb 04, 2019 1.900 1.950 1.850 1.900 71,370 -0.03(-1.55%)
Feb 01, 2019 2.010 2.079 1.870 1.930 115,600 -0.07(-3.50%)
Jan 31, 2019 1.945 2.040 1.920 2.000 71,409 +0.08(+4.17%)
Jan 30, 2019 1.880 1.970 1.850 1.920 47,431 +0.05(+2.67%)
Jan 29, 2019 1.900 1.900 1.850 1.870 21,814 -0.03(-1.58%)
Jan 28, 2019 1.935 1.940 1.860 1.900 43,223 -0.03(-1.55%)
Jan 25, 2019 2.050 2.050 1.930 1.930 32,600 -0.04(-1.78%)
Jan 24, 2019 1.900 1.990 1.890 1.965 15,837 +0.07(+3.94%)
Jan 23, 2019 1.905 1.950 1.880 1.891 17,410 -0.06(-3.05%)
Jan 22, 2019 2.070 2.090 1.880 1.950 37,971 +0.04(+2.09%)
Jan 18, 2019 1.950 2.050 1.850 1.910 45,800 -0.08(-3.78%)
Jan 17, 2019 1.920 2.040 1.830 1.985 63,522 +0.07(+3.39%)
Jan 16, 2019 1.955 2.040 1.900 1.920 53,739 -0.12(-5.72%)
Jan 15, 2019 2.110 2.110 1.960 2.037 38,034 -0.03(-1.62%)
Jan 14, 2019 2.070 2.150 2.020 2.070 52,313 +0.00(+0.00%)
Jan 11, 2019 2.190 2.190 1.980 2.070 70,200 -0.03(-1.43%)
Jan 10, 2019 2.020 2.250 2.000 2.100 62,283 +0.10(+5.00%)
Jan 09, 2019 1.970 2.020 1.940 2.000 29,016 +0.06(+3.09%)
Jan 08, 2019 2.000 2.010 1.940 1.940 49,943 -0.06(-3.00%)
Jan 07, 2019 2.090 2.090 1.995 2.000 62,767 -0.07(-3.38%)
Jan 04, 2019 2.000 2.140 2.000 2.070 45,900 +0.06(+3.24%)
Jan 03, 2019 2.060 2.090 2.005 2.005 31,883 -0.06(-2.67%)
Jan 02, 2019 2.080 2.130 2.030 2.060 16,913 -0.07(-3.29%)
Dec 31, 2018 2.120 2.180 2.060 2.130 35,100 +0.02(+0.95%)
Dec 28, 2018 2.010 2.150 2.010 2.110 34,900 +0.00(+0.00%)
Dec 27, 2018 2.100 2.110 2.000 2.110 15,449 +0.00(+0.00%)
Dec 26, 2018 2.140 2.210 2.030 2.110 74,109 +0.01(+0.48%)
Dec 24, 2018 1.905 2.450 1.860 2.100 71,200 +0.22(+11.70%)
Dec 21, 2018 1.825 2.150 1.800 1.880 47,700 +0.12(+6.82%)
Dec 20, 2018 1.835 1.960 1.750 1.760 33,940 -0.08(-4.35%)
Dec 19, 2018 1.995 2.000 1.800 1.840 54,947 -0.09(-4.66%)
Dec 18, 2018 1.745 1.950 1.710 1.930 65,325 +0.18(+10.29%)
Dec 17, 2018 2.000 2.000 1.700 1.750 96,171 -0.14(-7.41%)
Dec 14, 2018 1.850 1.950 1.800 1.890 38,300 -0.01(-0.53%)
Dec 13, 2018 2.050 2.065 1.820 1.900 70,504 -0.15(-7.32%)
Dec 12, 2018 2.100 2.100 2.030 2.050 96,734 -0.04(-1.91%)
Dec 11, 2018 2.140 2.140 2.070 2.090 52,334 -0.05(-2.34%)
Dec 10, 2018 2.185 2.250 2.060 2.140 32,704 -0.06(-2.73%)
Dec 07, 2018 2.220 2.240 2.100 2.200 48,200 -0.03(-1.35%)
Dec 06, 2018 2.250 2.310 2.200 2.230 44,802 -0.02(-0.89%)
Dec 04, 2018 2.350 2.350 2.210 2.250 57,900 -0.04(-1.75%)
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.