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, 2017 4.150 4.150 4.000 4.100 22,286 +0.01(+0.24%)
Mar 30, 2017 3.970 4.090 3.970 4.090 16,266 +0.15(+3.81%)
Mar 29, 2017 3.900 4.000 3.900 3.940 18,211 +0.11(+2.93%)
Mar 28, 2017 3.680 3.830 3.620 3.828 10,543 +0.12(+3.11%)
Mar 27, 2017 3.300 3.890 3.300 3.712 47,555 +0.31(+9.19%)
Mar 24, 2017 4.040 4.150 3.250 3.400 93,489 -0.65(-16.07%)
Mar 23, 2017 4.178 4.180 4.030 4.051 13,850 -0.12(-2.85%)
Mar 22, 2017 4.250 4.250 4.030 4.170 34,243 -0.10(-2.34%)
Mar 21, 2017 4.300 4.300 4.020 4.270 15,760 -0.03(-0.70%)
Mar 20, 2017 4.000 4.390 4.000 4.300 13,411 +0.09(+2.21%)
Mar 17, 2017 4.110 4.310 4.000 4.207 25,417 +0.16(+3.88%)
Mar 16, 2017 4.180 4.310 4.000 4.050 28,100 -0.10(-2.41%)
Mar 15, 2017 4.030 4.150 4.030 4.150 6,302 +0.13(+3.23%)
Mar 14, 2017 4.050 4.060 3.920 4.020 31,495 -0.03(-0.74%)
Mar 13, 2017 4.140 4.193 4.031 4.050 11,657 -0.06(-1.46%)
Mar 10, 2017 4.080 4.180 4.035 4.110 23,697 +0.02(+0.49%)
Mar 09, 2017 4.100 4.145 4.000 4.090 20,418 +0.09(+2.25%)
Mar 08, 2017 4.130 4.390 4.000 4.000 41,177 -0.15(-3.61%)
Mar 07, 2017 4.450 4.450 4.010 4.150 26,425 -0.35(-7.78%)
Mar 06, 2017 4.600 4.700 4.440 4.500 14,712 -0.20(-4.26%)
Mar 03, 2017 4.800 4.950 4.610 4.700 19,878 +0.20(+4.44%)
Mar 02, 2017 4.750 4.750 4.250 4.500 56,288 -0.20(-4.26%)
Mar 01, 2017 4.730 4.850 4.510 4.700 32,482 -0.05(-1.05%)
Feb 28, 2017 5.030 5.050 4.260 4.750 32,624 -0.24(-4.81%)
Feb 27, 2017 4.860 5.050 4.830 4.990 39,013 +0.19(+3.96%)
Feb 24, 2017 3.985 4.850 3.530 4.800 185,811 -0.25(-4.95%)
Feb 23, 2017 5.020 5.070 4.820 5.050 45,222 +0.14(+2.85%)
Feb 22, 2017 5.360 5.500 4.460 4.910 141,764 -0.51(-9.41%)
Feb 21, 2017 4.190 5.440 4.180 5.420 172,804 +1.28(+30.92%)
Feb 17, 2017 4.140 4.140 4.140 0 +0.14(+3.50%)
Feb 16, 2017 3.920 4.100 3.900 4.000 28,216 +0.09(+2.30%)
Feb 15, 2017 3.725 4.050 3.620 3.910 30,745 +0.21(+5.68%)
Feb 14, 2017 4.107 4.107 3.700 3.700 100,365 -0.27(-6.80%)
Feb 13, 2017 4.125 4.200 3.900 3.970 58,044 -0.11(-2.77%)
Feb 10, 2017 4.108 4.130 4.000 4.083 29,826 +0.08(+2.08%)
Feb 09, 2017 4.240 4.250 3.900 4.000 85,820 -0.16(-3.83%)
Feb 08, 2017 4.450 4.450 4.140 4.159 64,467 -0.23(-5.26%)
Feb 07, 2017 4.470 4.470 4.210 4.390 63,814 -0.10(-2.23%)
Feb 06, 2017 4.210 4.510 4.210 4.490 99,498 +0.21(+4.91%)
Feb 03, 2017 4.390 4.480 4.000 4.280 94,132 -0.01(-0.23%)
Feb 02, 2017 4.240 4.330 4.240 4.290 54,305 +0.05(+1.18%)
Feb 01, 2017 4.190 4.440 3.900 4.240 120,187 +0.09(+2.17%)
Jan 31, 2017 3.910 4.200 3.770 4.150 85,458 +0.26(+6.68%)
Jan 30, 2017 4.220 4.250 3.870 3.890 93,774 -0.17(-4.19%)
Jan 27, 2017 4.355 4.440 3.600 4.060 112,198 -0.29(-6.67%)
Jan 26, 2017 4.145 4.750 4.010 4.350 187,319 +0.37(+9.30%)
Jan 25, 2017 3.270 4.240 3.210 3.980 253,150 +0.77(+23.84%)
Jan 24, 2017 3.200 3.290 3.150 3.214 18,027 +0.02(+0.75%)
Jan 23, 2017 3.235 3.270 3.110 3.190 42,705 -0.01(-0.31%)
Jan 20, 2017 3.360 3.380 3.120 3.200 59,132 -0.17(-5.04%)
Jan 19, 2017 3.290 3.380 3.250 3.370 43,419 +0.17(+5.31%)
Jan 18, 2017 3.190 3.290 3.110 3.200 49,104 +0.10(+3.23%)
Jan 17, 2017 3.250 3.250 3.000 3.100 57,212 -0.04(-1.23%)
Jan 13, 2017 3.139 3.139 3.139 0 -0.14(-4.31%)
Jan 12, 2017 3.140 3.280 3.050 3.280 51,022 +0.14(+4.46%)
Jan 11, 2017 3.405 3.410 3.020 3.140 112,232 -0.22(-6.55%)
Jan 10, 2017 3.280 3.420 3.110 3.360 70,468 +0.11(+3.38%)
Jan 09, 2017 3.400 3.410 3.100 3.250 109,525 +0.08(+2.52%)
Jan 06, 2017 3.050 3.350 3.000 3.170 129,074 +0.27(+9.17%)
Jan 05, 2017 2.720 3.000 2.640 2.904 101,362 +0.30(+11.68%)
Jan 04, 2017 2.700 2.840 2.020 2.600 218,335 -0.18(-6.47%)
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.