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 30, 2021 0.9850 0.9850 0.9850 0.9850 1,134 -0.02(-1.50%)
Jul 29, 2021 0.9948 1.000 0.9900 1.000 3,321 +0.01(+1.01%)
Jul 28, 2021 0.9750 0.9995 0.9505 0.9900 11,257 +0.02(+2.06%)
Jul 27, 2021 0.9850 0.9900 0.9700 0.9700 19,208 -0.02(-2.27%)
Jul 26, 2021 0.9923 0.9925 0.9510 0.9925 32,190 +0.01(+0.81%)
Jul 23, 2021 0.9710 0.9990 0.9700 0.9845 9,766 -0.01(-1.45%)
Jul 22, 2021 0.9900 0.9990 0.9710 0.9990 4,952 +0.01(+0.91%)
Jul 21, 2021 0.9900 0.9900 0.9800 0.9900 17,456 -0.01(-0.75%)
Jul 20, 2021 0.9510 1.000 0.9510 0.9975 17,984 -0.01(-1.24%)
Jul 19, 2021 0.8220 1.050 0.8219 1.010 33,041 -0.01(-0.98%)
Jul 16, 2021 1.040 1.060 1.020 1.020 15,158 -0.05(-4.67%)
Jul 15, 2021 1.060 1.150 1.040 1.070 15,136 +0.00(+0.00%)
Jul 14, 2021 1.110 1.110 1.000 1.070 6,192 +0.03(+2.88%)
Jul 13, 2021 1.050 1.050 1.000 1.040 19,642 -0.02(-1.89%)
Jul 12, 2021 1.120 1.120 1.060 1.060 42,607 -0.06(-5.78%)
Jul 09, 2021 1.100 1.130 1.100 1.125 3,819 +0.01(+1.35%)
Jul 08, 2021 1.130 1.180 1.100 1.110 14,255 -0.04(-3.48%)
Jul 07, 2021 1.130 1.210 1.130 1.150 10,045 -0.01(-0.86%)
Jul 06, 2021 1.100 1.160 1.080 1.160 21,822 +0.07(+6.91%)
Jul 02, 2021 1.100 1.105 1.070 1.085 1,912 -0.02(-1.36%)
Jul 01, 2021 1.090 1.100 1.080 1.100 6,577 +0.03(+2.80%)
Jun 30, 2021 1.080 1.100 1.070 1.070 19,311 -0.01(-0.97%)
Jun 29, 2021 1.080 1.090 1.080 1.081 15,726 -0.01(-1.32%)
Jun 28, 2021 1.090 1.120 1.080 1.095 5,392 +0.00(+0.46%)
Jun 25, 2021 1.100 1.160 1.090 1.090 5,260 -0.05(-4.39%)
Jun 24, 2021 1.100 1.140 1.070 1.140 15,853 +0.03(+2.70%)
Jun 23, 2021 1.090 1.130 1.020 1.110 13,448 +0.00(+0.00%)
Jun 22, 2021 1.160 1.200 1.090 1.110 10,823 -0.04(-3.90%)
Jun 21, 2021 1.110 1.190 1.105 1.155 11,636 +0.04(+4.01%)
Jun 18, 2021 1.150 1.160 1.110 1.111 10,034 -0.03(-2.59%)
Jun 17, 2021 1.080 1.140 1.060 1.140 27,548 +0.04(+3.64%)
Jun 16, 2021 1.140 1.140 1.100 1.100 11,923 -0.02(-1.79%)
Jun 15, 2021 1.100 1.140 1.100 1.120 13,298 -0.02(-1.75%)
Jun 14, 2021 1.145 1.160 1.120 1.140 11,469 +0.02(+1.79%)
Jun 11, 2021 1.120 1.130 1.100 1.120 40,145 -0.02(-1.75%)
Jun 10, 2021 1.160 1.160 1.130 1.140 14,460 -0.01(-0.87%)
Jun 09, 2021 1.200 1.200 1.140 1.150 12,704 +0.00(+0.00%)
Jun 08, 2021 1.115 1.200 1.110 1.150 22,659 -0.04(-3.36%)
Jun 07, 2021 1.150 1.200 1.150 1.190 5,503 +0.00(+0.00%)
Jun 04, 2021 1.120 1.235 1.120 1.190 6,978 -0.10(-7.75%)
Jun 03, 2021 1.290 1.330 1.180 1.290 26,174 +0.02(+1.57%)
Jun 02, 2021 1.205 1.300 1.200 1.270 22,710 +0.06(+4.96%)
Jun 01, 2021 1.190 1.220 1.170 1.210 6,589 +0.00(+0.00%)
May 28, 2021 1.210 1.245 1.195 1.210 31,646 -0.01(-0.82%)
May 27, 2021 1.150 1.220 1.150 1.220 11,655 +0.00(+0.00%)
May 26, 2021 1.110 1.220 1.110 1.220 11,244 +0.07(+5.90%)
May 25, 2021 1.180 1.210 1.060 1.152 10,699 +0.00(+0.17%)
May 24, 2021 1.140 1.150 1.100 1.150 10,728 +0.01(+0.88%)
May 21, 2021 1.140 1.140 1.110 1.140 4,974 +0.01(+0.88%)
May 20, 2021 1.100 1.130 1.100 1.130 25,842 +0.03(+2.73%)
May 19, 2021 1.180 1.180 1.100 1.100 22,956 -0.03(-3.08%)
May 18, 2021 1.180 1.180 1.100 1.135 18,296 -0.00(-0.44%)
May 17, 2021 1.120 1.204 1.120 1.140 20,096 -0.06(-5.00%)
May 14, 2021 1.130 1.290 1.120 1.200 9,217 +0.06(+5.26%)
May 13, 2021 1.120 1.300 1.100 1.140 23,376 +0.02(+1.79%)
May 12, 2021 1.120 1.150 1.120 1.120 13,743 -0.05(-4.27%)
May 11, 2021 1.120 1.200 1.120 1.170 6,633 -0.03(-2.50%)
May 10, 2021 1.200 1.290 1.120 1.200 17,467 -0.05(-4.38%)
May 07, 2021 1.200 1.255 1.150 1.255 6,646 +0.06(+5.02%)
May 06, 2021 1.200 1.280 1.120 1.195 27,911 -0.00(-0.42%)
May 05, 2021 1.210 1.300 1.190 1.200 20,526 -0.07(-5.51%)
May 04, 2021 1.310 1.315 1.200 1.270 10,237 +0.00(+0.00%)
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.