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

Americann Inc (OP: ACAN )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 8, 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 (%)
Oct 31, 2019 0.6410 0.7000 0.6410 0.6800 2,334 +0.00(+0.00%)
Oct 30, 2019 0.7400 0.7400 0.6800 0.6800 7,171 +0.00(+0.00%)
Oct 29, 2019 0.6500 0.7499 0.6500 0.6800 10,231 +0.00(+0.00%)
Oct 28, 2019 0.7000 0.7400 0.6500 0.6800 24,846 -0.02(-2.86%)
Oct 25, 2019 0.8000 0.8200 0.7000 0.7000 47,800 +0.00(+0.00%)
Oct 24, 2019 0.6450 0.7400 0.6400 0.7000 6,260 +0.05(+8.43%)
Oct 23, 2019 0.6200 0.6999 0.6200 0.6456 16,810 -0.03(-5.06%)
Oct 22, 2019 0.8000 0.8000 0.6800 0.6800 17,451 -0.01(-1.45%)
Oct 21, 2019 0.6850 0.7899 0.6800 0.6900 53,390 -0.01(-1.43%)
Oct 18, 2019 0.6450 0.8000 0.6450 0.7000 30,000 +0.01(+1.45%)
Oct 17, 2019 0.8000 0.8000 0.6600 0.6900 8,466 +0.02(+2.99%)
Oct 16, 2019 0.6800 0.8000 0.6600 0.6700 20,002 +0.00(+0.00%)
Oct 15, 2019 0.6750 0.7000 0.6100 0.6700 21,030 +0.05(+8.06%)
Oct 14, 2019 0.7200 0.7200 0.6200 0.6200 39,804 -0.10(-13.89%)
Oct 11, 2019 0.7900 0.7900 0.6700 0.7200 38,600 -0.07(-8.86%)
Oct 10, 2019 0.7200 0.7900 0.6300 0.7900 25,864 +0.07(+9.72%)
Oct 09, 2019 0.8000 0.8000 0.7200 0.7200 11,138 -0.03(-4.00%)
Oct 08, 2019 0.7200 0.8000 0.6900 0.7500 34,539 +0.05(+7.14%)
Oct 07, 2019 0.7000 0.8050 0.6900 0.7000 25,484 -0.03(-4.11%)
Oct 04, 2019 0.7900 0.8000 0.6862 0.7300 33,500 -0.06(-7.59%)
Oct 03, 2019 0.7525 0.8000 0.7500 0.7900 18,310 +0.04(+4.65%)
Oct 02, 2019 0.8500 0.9500 0.4200 0.7549 107,768 -0.15(-16.12%)
Oct 01, 2019 0.9500 0.9500 0.8000 0.9000 33,467 -0.05(-5.26%)
Sep 30, 2019 0.9251 0.9500 0.9200 0.9500 14,445 +0.02(+2.15%)
Sep 27, 2019 0.9660 0.9700 0.9200 0.9300 14,700 -0.01(-1.06%)
Sep 26, 2019 0.9350 0.9800 0.9200 0.9400 15,113 -0.04(-3.61%)
Sep 25, 2019 0.9500 0.9900 0.9200 0.9752 16,635 +0.02(+2.22%)
Sep 24, 2019 0.9700 1.000 0.8500 0.9540 58,999 -0.04(-3.64%)
Sep 23, 2019 1.060 1.060 0.9700 0.9900 49,028 -0.06(-5.71%)
Sep 20, 2019 0.9900 1.050 0.9900 1.050 19,900 +0.05(+5.00%)
Sep 19, 2019 1.000 1.050 1.000 1.000 13,389 -0.01(-0.99%)
Sep 18, 2019 1.045 1.050 0.9950 1.010 13,938 -0.03(-2.88%)
Sep 17, 2019 1.030 1.050 0.9899 1.040 26,424 +0.01(+0.48%)
Sep 16, 2019 1.045 1.050 1.030 1.035 32,194 +0.00(+0.49%)
Sep 13, 2019 1.050 1.050 1.020 1.030 3,400 -0.02(-1.90%)
Sep 12, 2019 1.050 1.050 1.010 1.050 22,155 +0.00(+0.00%)
Sep 11, 2019 1.080 1.100 1.010 1.050 25,096 -0.03(-2.78%)
Sep 10, 2019 1.080 1.130 1.080 1.080 18,532 -0.00(-0.15%)
Sep 09, 2019 1.120 1.120 1.080 1.082 7,636 -0.04(-3.43%)
Sep 06, 2019 1.110 1.130 1.089 1.120 23,500 +0.01(+1.05%)
Sep 05, 2019 1.150 1.150 1.100 1.108 30,825 -0.03(-2.34%)
Sep 04, 2019 1.080 1.150 1.080 1.135 8,192 +0.02(+2.25%)
Sep 03, 2019 1.080 1.150 1.080 1.110 17,478 +0.01(+0.91%)
Aug 30, 2019 1.100 1.140 1.100 1.100 8,600 +0.00(+0.00%)
Aug 29, 2019 1.115 1.150 1.100 1.100 9,898 -0.02(-1.79%)
Aug 28, 2019 1.150 1.150 1.110 1.120 4,347 -0.01(-1.10%)
Aug 27, 2019 1.130 1.170 1.110 1.132 19,856 -0.02(-2.04%)
Aug 26, 2019 1.160 1.230 1.110 1.156 15,800 +0.00(+0.09%)
Aug 23, 2019 1.230 1.230 1.110 1.155 17,400 +0.03(+2.21%)
Aug 22, 2019 1.140 1.230 1.130 1.130 13,043 -0.10(-8.13%)
Aug 21, 2019 1.120 1.230 1.120 1.230 13,977 +0.11(+9.82%)
Aug 20, 2019 1.120 1.190 1.119 1.120 13,593 -0.07(-5.88%)
Aug 19, 2019 1.200 1.200 1.150 1.190 12,069 -0.01(-0.58%)
Aug 16, 2019 1.260 1.260 1.130 1.197 11,800 +0.07(+5.93%)
Aug 15, 2019 1.150 1.290 1.100 1.130 51,753 -0.02(-1.74%)
Aug 14, 2019 1.200 1.225 1.080 1.150 17,085 -0.06(-4.96%)
Aug 13, 2019 1.250 1.300 1.200 1.210 19,705 -0.09(-6.92%)
Aug 12, 2019 1.250 1.340 1.250 1.300 32,495 +0.05(+4.00%)
Aug 09, 2019 1.300 1.320 1.250 1.250 59,300 -0.01(-0.79%)
Aug 08, 2019 1.200 1.330 1.200 1.260 91,295 +0.11(+9.57%)
Aug 07, 2019 1.090 1.230 1.080 1.150 35,492 +0.06(+5.50%)
Aug 06, 2019 1.150 1.200 1.090 1.090 33,060 -0.05(-4.39%)
Aug 05, 2019 1.110 1.340 1.100 1.140 17,113 -0.09(-7.53%)
Aug 02, 2019 1.150 1.260 1.100 1.233 32,500 +0.08(+6.98%)
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.