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 (%)
Jul 31, 2018 2.250 2.750 2.120 2.410 208,678 +0.23(+10.55%)
Jul 30, 2018 2.320 2.350 2.150 2.180 56,397 -0.11(-4.80%)
Jul 27, 2018 2.195 2.290 2.120 2.290 146,900 +0.08(+3.50%)
Jul 26, 2018 2.540 2.570 2.200 2.212 95,527 -0.36(-13.91%)
Jul 25, 2018 2.660 2.700 2.570 2.570 70,185 -0.21(-7.55%)
Jul 24, 2018 2.660 2.850 2.650 2.780 39,614 +0.08(+3.06%)
Jul 23, 2018 2.650 2.720 2.650 2.697 44,412 -0.03(-1.01%)
Jul 20, 2018 2.790 2.700 2.725 60,110 -0.02(-0.91%)
Jul 19, 2018 2.860 2.885 2.750 2.750 77,077 -0.18(-6.14%)
Jul 18, 2018 2.980 3.020 2.870 2.930 39,416 +0.02(+0.69%)
Jul 17, 2018 2.980 3.035 2.900 2.910 30,310 -0.10(-3.32%)
Jul 16, 2018 3.030 3.170 2.910 3.010 50,196 -0.02(-0.66%)
Jul 13, 2018 3.020 3.060 3.000 3.030 26,702 -0.02(-0.66%)
Jul 12, 2018 3.030 3.145 3.010 3.050 33,188 -0.02(-0.65%)
Jul 11, 2018 3.150 3.150 3.050 3.070 32,656 -0.04(-1.29%)
Jul 10, 2018 3.120 3.240 3.080 3.110 27,641 -0.13(-4.01%)
Jul 09, 2018 3.175 3.240 3.131 3.240 32,985 +0.03(+0.97%)
Jul 06, 2018 3.300 3.300 3.110 3.209 24,176 -0.09(-2.77%)
Jul 05, 2018 3.350 3.420 3.220 3.300 22,046 +0.02(+0.61%)
Jul 03, 2018 3.280 3.280 3.280 0 +0.08(+2.50%)
Jul 02, 2018 3.300 3.450 3.150 3.200 42,338 -0.25(-7.23%)
Jun 29, 2018 3.500 3.540 3.340 3.449 77,987 +0.08(+2.36%)
Jun 28, 2018 3.075 3.370 3.075 3.370 34,247 +0.32(+10.49%)
Jun 27, 2018 3.220 3.225 3.050 3.050 55,106 -0.20(-6.15%)
Jun 26, 2018 3.245 3.270 3.100 3.250 58,479 -0.05(-1.52%)
Jun 25, 2018 3.400 3.500 3.110 3.300 88,723 -0.12(-3.51%)
Jun 22, 2018 3.400 3.500 3.360 3.420 47,858 +0.02(+0.59%)
Jun 21, 2018 3.610 3.650 3.200 3.400 81,728 -0.09(-2.58%)
Jun 20, 2018 3.240 3.560 3.170 3.490 80,443 +0.33(+10.44%)
Jun 19, 2018 3.060 3.260 3.050 3.160 91,299 +0.02(+0.64%)
Jun 18, 2018 3.475 3.500 3.070 3.140 134,206 -0.34(-9.77%)
Jun 15, 2018 3.632 3.480 3.480 58,862 +0.00(+0.00%)
Jun 14, 2018 3.830 3.950 3.410 3.480 88,593 -0.27(-7.20%)
Jun 13, 2018 3.625 3.970 3.600 3.750 65,216 +0.19(+5.37%)
Jun 12, 2018 3.375 3.570 3.375 3.559 77,177 +0.16(+4.67%)
Jun 11, 2018 3.375 3.440 3.350 3.400 72,280 +0.05(+1.49%)
Jun 08, 2018 3.355 3.400 3.250 3.350 91,952 -0.05(-1.47%)
Jun 07, 2018 3.430 3.440 3.210 3.400 78,642 -0.05(-1.45%)
Jun 06, 2018 3.150 3.450 244,356 -0.08(-2.27%)
Jun 05, 2018 3.700 3.720 3.490 3.530 201,144 -0.20(-5.36%)
Jun 04, 2018 3.750 3.860 3.660 3.730 90,737 -0.06(-1.58%)
Jun 01, 2018 3.850 3.850 3.730 3.790 128,298 +0.04(+1.07%)
May 31, 2018 3.660 3.810 3.650 3.750 51,447 +0.10(+2.74%)
May 30, 2018 3.660 3.870 3.610 3.650 76,223 -0.18(-4.70%)
May 29, 2018 4.280 4.300 3.720 3.830 303,777 -0.43(-10.09%)
May 25, 2018 4.260 4.260 4.260 0 -0.16(-3.62%)
May 24, 2018 4.470 4.600 4.250 4.420 53,295 -0.03(-0.67%)
May 23, 2018 4.315 4.490 4.260 4.450 60,190 +0.02(+0.45%)
May 22, 2018 4.585 4.700 4.230 4.430 154,173 -0.15(-3.28%)
May 21, 2018 4.275 4.590 4.200 4.580 190,271 +0.45(+10.90%)
May 18, 2018 4.445 4.480 4.110 4.130 191,467 -0.13(-3.05%)
May 17, 2018 3.640 4.310 3.560 4.260 548,947 +0.63(+17.36%)
May 16, 2018 3.800 3.850 3.600 3.630 73,164 -0.21(-5.47%)
May 15, 2018 3.900 4.000 3.760 3.840 133,365 -0.14(-3.52%)
May 14, 2018 3.775 4.000 3.750 3.980 141,367 +0.26(+6.99%)
May 11, 2018 2.850 3.740 2.850 3.720 272,031 +0.67(+21.97%)
May 10, 2018 3.180 3.200 2.850 3.050 54,947 -0.13(-4.09%)
May 09, 2018 3.385 3.390 3.070 3.180 30,751 -0.22(-6.47%)
May 08, 2018 3.600 3.600 3.350 3.400 39,283 +0.05(+1.49%)
May 07, 2018 3.120 3.590 3.100 3.350 111,654 +0.29(+9.48%)
May 04, 2018 2.800 3.100 2.680 3.060 77,084 +0.34(+12.50%)
May 03, 2018 3.210 3.300 2.680 2.720 122,427 -0.49(-15.28%)
May 02, 2018 3.675 3.750 3.210 3.210 87,361 -0.50(-13.47%)
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.