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

Americann Inc (OP: ACAN )

0.0610 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 1.130 1.170 1.020 1.170 11,235 +0.07(+6.36%)
Mar 30, 2021 1.150 1.150 1.000 1.100 28,341 -0.05(-4.35%)
Mar 29, 2021 1.260 1.330 1.120 1.150 15,703 -0.13(-10.16%)
Mar 26, 2021 1.250 1.300 1.250 1.280 14,700 +0.03(+2.40%)
Mar 25, 2021 1.330 1.330 1.250 1.250 6,556 -0.05(-3.85%)
Mar 24, 2021 1.315 1.330 1.300 1.300 8,820 -0.03(-2.26%)
Mar 23, 2021 1.330 1.350 1.300 1.330 13,393 +0.00(+0.00%)
Mar 22, 2021 1.260 1.330 1.258 1.330 16,183 +0.07(+5.56%)
Mar 19, 2021 1.201 1.281 1.190 1.260 17,100 +0.08(+6.78%)
Mar 18, 2021 1.330 1.340 1.170 1.180 13,102 -0.14(-10.61%)
Mar 17, 2021 1.300 1.390 1.300 1.320 11,428 -0.03(-2.22%)
Mar 16, 2021 1.310 1.358 1.300 1.350 21,963 +0.04(+3.05%)
Mar 15, 2021 1.340 1.340 1.300 1.310 14,558 +0.01(+0.77%)
Mar 12, 2021 1.300 1.322 1.250 1.300 11,300 +0.03(+2.36%)
Mar 11, 2021 1.280 1.320 1.140 1.270 19,637 -0.01(-0.78%)
Mar 10, 2021 1.400 1.400 1.200 1.280 22,630 -0.07(-5.19%)
Mar 09, 2021 1.330 1.490 1.250 1.350 24,710 +0.00(+0.00%)
Mar 08, 2021 1.350 1.500 1.350 1.350 16,807 +0.10(+8.00%)
Mar 05, 2021 1.010 1.600 0.9609 1.250 103,300 +0.02(+1.63%)
Mar 04, 2021 1.320 1.400 1.065 1.230 65,255 -0.14(-10.22%)
Mar 03, 2021 1.420 1.480 1.300 1.370 23,003 -0.05(-3.52%)
Mar 02, 2021 1.530 1.550 1.300 1.420 13,040 -0.06(-4.05%)
Mar 01, 2021 1.500 1.550 1.470 1.480 15,756 +0.01(+1.02%)
Feb 26, 2021 1.640 1.640 1.300 1.465 24,900 -0.01(-1.01%)
Feb 25, 2021 1.400 1.540 1.390 1.480 26,561 +0.06(+4.23%)
Feb 24, 2021 1.460 1.500 1.390 1.420 43,663 -0.08(-5.33%)
Feb 23, 2021 1.560 1.620 1.400 1.500 68,640 -0.15(-9.09%)
Feb 22, 2021 1.710 1.775 1.500 1.650 53,968 -0.10(-5.71%)
Feb 19, 2021 1.650 1.770 1.600 1.750 25,700 +0.12(+7.36%)
Feb 18, 2021 1.755 1.900 1.600 1.630 72,365 -0.14(-7.91%)
Feb 17, 2021 1.870 1.950 1.650 1.770 51,420 -0.13(-6.84%)
Feb 16, 2021 1.960 1.960 1.810 1.900 52,512 +0.09(+4.97%)
Feb 12, 2021 1.660 1.970 1.660 1.810 106,800 +0.15(+9.04%)
Feb 11, 2021 1.830 1.990 1.630 1.660 168,992 -0.21(-11.23%)
Feb 10, 2021 1.670 1.900 1.670 1.870 166,614 +0.20(+11.98%)
Feb 09, 2021 1.610 1.795 1.560 1.670 55,356 +0.00(+0.00%)
Feb 08, 2021 1.520 1.780 1.520 1.670 145,423 +0.13(+8.44%)
Feb 05, 2021 1.460 1.600 1.400 1.540 47,300 +0.08(+5.48%)
Feb 04, 2021 1.600 1.660 1.410 1.460 64,205 -0.14(-8.75%)
Feb 03, 2021 1.470 1.630 1.420 1.600 32,314 +0.13(+8.84%)
Feb 02, 2021 1.420 1.660 1.420 1.470 33,652 +0.05(+3.52%)
Feb 01, 2021 1.250 1.430 1.140 1.420 60,630 +0.16(+12.25%)
Jan 29, 2021 1.410 1.460 1.210 1.265 53,100 -0.17(-11.54%)
Jan 28, 2021 1.400 1.710 1.310 1.430 81,367 +0.03(+2.14%)
Jan 27, 2021 1.380 1.540 1.200 1.400 86,926 +0.03(+2.19%)
Jan 26, 2021 1.580 1.760 1.300 1.370 80,784 -0.21(-13.29%)
Jan 25, 2021 1.650 1.800 1.510 1.580 73,246 -0.08(-4.82%)
Jan 22, 2021 1.670 1.810 1.450 1.660 99,300 -0.10(-5.68%)
Jan 21, 2021 1.655 1.790 1.620 1.760 115,915 +0.14(+8.64%)
Jan 20, 2021 1.370 1.680 1.130 1.620 206,257 +0.25(+18.25%)
Jan 19, 2021 1.350 1.370 1.070 1.370 76,856 +0.12(+9.60%)
Jan 15, 2021 1.250 1.250 1.030 1.250 133,600 +0.10(+8.70%)
Jan 14, 2021 1.110 1.170 1.055 1.150 58,563 +0.07(+6.98%)
Jan 13, 2021 0.9110 1.120 0.9110 1.075 20,810 +0.01(+1.42%)
Jan 12, 2021 1.000 1.120 0.9999 1.060 40,117 +0.10(+10.94%)
Jan 11, 2021 1.050 1.090 0.9510 0.9555 29,043 -0.10(-9.86%)
Jan 08, 2021 0.9210 1.150 0.9210 1.060 33,900 -0.03(-2.75%)
Jan 07, 2021 0.9805 1.180 0.8800 1.090 71,449 +0.05(+4.81%)
Jan 06, 2021 0.8900 1.150 0.8900 1.040 99,579 +0.19(+22.35%)
Jan 05, 2021 0.8010 0.9700 0.7650 0.8500 17,565 -0.08(-8.62%)
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.