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

Americann Inc (OP: ACAN )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 9, 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 (%)
Aug 31, 2017 1.700 1.740 1.680 1.726 9,394 +0.03(+1.54%)
Aug 30, 2017 1.670 1.850 1.670 1.700 14,378 +0.03(+1.80%)
Aug 29, 2017 1.730 1.766 1.670 1.670 16,576 -0.06(-3.47%)
Aug 28, 2017 1.740 1.800 1.730 1.730 12,186 -0.08(-4.31%)
Aug 25, 2017 1.800 1.860 1.740 1.808 11,646 +0.04(+2.15%)
Aug 24, 2017 1.800 1.800 1.750 1.770 17,490 +0.04(+2.49%)
Aug 23, 2017 1.700 1.860 1.660 1.727 33,282 +0.04(+2.18%)
Aug 22, 2017 1.790 2.080 1.690 1.690 47,440 -0.05(-2.87%)
Aug 21, 2017 1.640 1.790 1.640 1.740 19,527 +0.11(+6.75%)
Aug 18, 2017 1.610 1.752 1.550 1.630 37,570 +0.02(+1.24%)
Aug 17, 2017 1.750 1.750 1.500 1.610 53,255 -0.14(-8.00%)
Aug 16, 2017 1.780 1.843 1.720 1.750 39,949 -0.02(-1.12%)
Aug 15, 2017 1.985 2.030 1.750 1.770 77,170 -0.24(-11.95%)
Aug 14, 2017 2.050 2.050 1.980 2.010 15,815 -0.04(-1.95%)
Aug 11, 2017 1.825 2.050 1.825 2.050 67,830 +0.25(+13.89%)
Aug 10, 2017 2.040 2.040 1.650 1.800 43,807 -0.20(-10.00%)
Aug 09, 2017 2.150 2.230 2.000 2.000 87,205 -0.12(-5.66%)
Aug 08, 2017 2.018 2.120 1.890 2.120 172,960 +0.26(+13.98%)
Aug 07, 2017 1.750 1.940 1.730 1.860 78,891 +0.22(+13.41%)
Aug 04, 2017 1.445 1.740 1.380 1.640 174,927 +0.26(+18.84%)
Aug 03, 2017 1.300 1.410 1.170 1.380 123,856 +0.22(+18.97%)
Aug 02, 2017 1.400 1.450 1.110 1.160 145,398 -0.27(-18.88%)
Aug 01, 2017 1.600 1.680 1.390 1.430 62,513 -0.22(-13.33%)
Jul 31, 2017 1.690 1.690 1.560 1.650 29,274 -0.04(-2.37%)
Jul 28, 2017 1.750 1.800 1.610 1.690 29,269 -0.06(-3.43%)
Jul 27, 2017 1.700 1.750 1.610 1.750 57,659 +0.01(+0.59%)
Jul 26, 2017 1.770 1.790 1.700 1.740 26,718 -0.02(-1.15%)
Jul 25, 2017 2.000 2.000 1.670 1.760 93,159 -0.20(-10.20%)
Jul 24, 2017 2.050 2.136 1.840 1.960 29,538 -0.11(-5.52%)
Jul 21, 2017 2.210 2.440 2.060 2.075 39,149 -0.14(-6.13%)
Jul 20, 2017 2.320 2.350 2.210 2.210 25,528 -0.16(-6.91%)
Jul 19, 2017 2.250 2.400 2.119 2.374 49,997 +0.33(+16.37%)
Jul 18, 2017 1.900 2.070 1.810 2.040 55,041 +0.12(+6.25%)
Jul 17, 2017 1.950 1.990 1.800 1.920 59,755 +0.03(+1.55%)
Jul 14, 2017 2.110 2.240 1.840 1.891 40,092 -0.30(-13.67%)
Jul 13, 2017 2.320 2.320 2.100 2.190 41,029 -0.12(-5.36%)
Jul 12, 2017 2.310 2.350 2.310 2.314 11,835 +0.00(+0.17%)
Jul 11, 2017 2.390 2.450 2.310 2.310 6,998 -0.01(-0.43%)
Jul 10, 2017 2.450 2.450 2.311 2.320 16,249 -0.08(-3.33%)
Jul 07, 2017 2.450 2.540 2.310 2.400 29,458 -0.16(-6.16%)
Jul 06, 2017 2.550 2.650 2.490 2.558 9,530 +0.07(+2.71%)
Jul 05, 2017 2.650 2.650 2.480 2.490 8,981 -0.16(-6.04%)
Jul 03, 2017 2.600 2.650 2.350 2.650 12,269 +0.07(+2.71%)
Jun 30, 2017 2.600 2.610 2.550 2.580 11,726 -0.01(-0.39%)
Jun 29, 2017 2.600 2.620 2.500 2.590 13,227 +0.09(+3.60%)
Jun 28, 2017 2.550 2.690 2.500 2.500 16,015 -0.15(-5.80%)
Jun 27, 2017 2.800 2.800 2.600 2.654 9,525 +0.05(+2.08%)
Jun 26, 2017 2.720 2.790 2.600 2.600 11,823 -0.20(-7.14%)
Jun 23, 2017 2.750 2.800 2.500 2.800 25,748 +0.10(+3.70%)
Jun 22, 2017 2.850 2.850 2.522 2.700 19,757 -0.10(-3.57%)
Jun 21, 2017 2.700 2.800 2.610 2.800 9,810 +0.10(+3.70%)
Jun 20, 2017 2.700 2.700 2.610 2.700 14,083 +0.00(+0.00%)
Jun 19, 2017 2.950 2.950 2.700 2.700 33,433 -0.06(-2.17%)
Jun 16, 2017 2.920 2.920 2.750 2.760 19,346 -0.15(-5.15%)
Jun 15, 2017 3.000 3.000 2.800 2.910 14,675 +0.01(+0.34%)
Jun 14, 2017 2.900 3.000 2.900 2.900 5,301 -0.03(-0.96%)
Jun 13, 2017 3.040 3.065 2.910 2.928 12,077 -0.10(-3.27%)
Jun 12, 2017 2.905 3.040 2.820 3.027 8,253 +0.08(+2.61%)
Jun 09, 2017 3.000 3.036 2.800 2.950 10,318 -0.15(-4.84%)
Jun 08, 2017 3.100 3.100 2.800 3.100 16,285 +0.04(+1.43%)
Jun 07, 2017 3.014 3.070 3.000 3.056 9,957 +0.06(+1.87%)
Jun 06, 2017 3.150 3.150 3.000 3.000 11,687 -0.05(-1.64%)
Jun 05, 2017 2.990 3.150 2.790 3.050 55,348 +0.24(+8.54%)
Jun 02, 2017 2.705 2.880 2.612 2.810 27,281 +0.03(+1.08%)
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.