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

Americann Inc (OP: ACAN )

0.0610 -0.0070 (-10.29%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 0.1756 0.1756 0.1315 0.1500 20,605 -0.01(-8.81%)
Nov 29, 2023 0.1611 0.1880 0.1611 0.1645 7,611 +0.00(+0.98%)
Nov 28, 2023 0.1760 0.1800 0.1611 0.1629 23,200 -0.02(-9.50%)
Nov 27, 2023 0.1800 0.2000 0.1790 0.1800 47,217 -0.01(-3.28%)
Nov 22, 2023 0.1861 50 +0.01(+3.33%)
Nov 21, 2023 0.2000 0.2000 0.1800 0.1801 33,179 +0.00(+0.00%)
Nov 20, 2023 0.1810 0.1901 0.1800 0.1801 57,600 -0.02(-9.95%)
Nov 17, 2023 0.2045 0.2045 0.1800 0.2000 29,181 +0.02(+11.11%)
Nov 16, 2023 0.1810 0.2299 0.1800 0.1800 88,238 -0.00(-0.55%)
Nov 15, 2023 0.1920 0.1932 0.1810 0.1810 21,003 +0.00(+0.00%)
Nov 14, 2023 0.1810 0.1920 0.1810 0.1810 22,278 -0.01(-5.73%)
Nov 13, 2023 0.1911 0.2103 0.1800 0.1920 47,030 -0.01(-3.86%)
Nov 10, 2023 0.2000 0.2000 0.1911 0.1997 10,040 -0.01(-4.45%)
Nov 09, 2023 0.2090 0.2090 0.2090 0.2090 103 +0.01(+4.50%)
Nov 08, 2023 0.2150 0.2150 0.2000 0.2000 1,150 +0.00(+0.00%)
Nov 07, 2023 0.2075 0.2150 0.2000 0.2000 12,582 -0.00(-2.20%)
Nov 06, 2023 0.2200 0.2200 0.2045 0.2045 6,650 -0.03(-11.05%)
Nov 02, 2023 0.2299 31 +0.02(+9.48%)
Nov 01, 2023 0.2100 0.2150 0.2100 0.2100 10,638 -0.00(-0.47%)
Oct 31, 2023 0.2300 0.2300 0.2110 0.2110 10,880 -0.03(-11.53%)
Oct 30, 2023 0.2500 0.2700 0.2275 0.2385 8,872 -0.02(-6.47%)
Oct 27, 2023 0.2560 0.2653 0.2500 0.2550 9,511 -0.01(-3.88%)
Oct 26, 2023 0.2606 0.2653 0.2600 0.2653 904 +0.01(+3.63%)
Oct 25, 2023 0.2630 0.2630 0.2560 0.2560 4,183 +0.00(+0.00%)
Oct 24, 2023 0.2745 0.2745 0.2560 0.2560 10,462 +0.00(+0.00%)
Oct 23, 2023 0.2745 0.2745 0.2560 0.2560 5,498 -0.00(-1.73%)
Oct 20, 2023 0.2640 0.2640 0.2605 0.2605 304 +0.00(+0.00%)
Oct 19, 2023 0.2605 0.2640 0.2605 0.2605 3,670 -0.01(-2.62%)
Oct 18, 2023 0.2745 0.2745 0.2675 0.2675 3,000 -0.01(-2.83%)
Oct 17, 2023 0.2605 0.2753 0.2605 0.2753 1,633 +0.01(+5.68%)
Oct 16, 2023 0.2605 0.2605 0.2605 0.2605 947 -0.00(-0.04%)
Oct 13, 2023 0.2700 0.2800 0.2606 0.2606 1,225 -0.02(-6.93%)
Oct 12, 2023 0.2800 0.2800 0.2700 0.2800 938 -0.00(-1.75%)
Oct 11, 2023 0.2813 0.2850 0.2813 0.2850 836 +0.01(+3.64%)
Oct 10, 2023 0.2875 0.2875 0.2750 0.2750 2,444 -0.01(-4.35%)
Oct 09, 2023 0.2750 0.2875 0.2750 0.2875 1,905 -0.00(-1.30%)
Oct 06, 2023 0.2913 0.2913 0.2750 0.2913 1,251 +0.02(+5.93%)
Oct 05, 2023 0.2750 0.2750 0.2750 0.2750 3,557 +0.00(+1.81%)
Oct 04, 2023 0.3225 0.3225 0.2701 0.2701 19,709 -0.05(-16.25%)
Oct 03, 2023 0.3200 0.3225 0.3200 0.3225 1,130 -0.00(-0.77%)
Oct 02, 2023 0.3225 0.3250 0.3200 0.3250 2,840 -0.01(-1.52%)
Sep 29, 2023 0.3250 0.3300 0.3200 0.3300 5,620 +0.01(+3.13%)
Sep 28, 2023 0.3050 0.3200 0.2610 0.3200 4,529 +0.02(+4.92%)
Sep 27, 2023 0.3050 0.3050 0.3050 0.3050 500 -0.00(-0.23%)
Sep 26, 2023 0.3118 0.3118 0.3057 0.3057 3,952 -0.00(-0.42%)
Sep 25, 2023 0.3057 0.3200 0.3057 0.3070 1,645 -0.01(-3.43%)
Sep 22, 2023 0.3250 0.3263 0.3179 0.3179 1,070 -0.01(-2.63%)
Sep 21, 2023 0.3265 0.3265 0.3250 0.3265 310 -0.00(-0.61%)
Sep 20, 2023 0.3057 0.3295 0.3057 0.3285 6,225 +0.02(+7.18%)
Sep 19, 2023 0.3325 0.3325 0.3050 0.3065 10,720 -0.03(-7.82%)
Sep 18, 2023 0.3188 0.3325 0.3188 0.3325 690 +0.03(+9.02%)
Sep 15, 2023 0.3050 0.3423 0.3050 0.3050 8,895 -0.00(-0.03%)
Sep 14, 2023 0.3051 0.3051 0.3051 0.3051 466 -0.02(-6.87%)
Sep 13, 2023 0.3250 0.3276 0.3051 0.3276 13,925 -0.00(-0.73%)
Sep 12, 2023 0.3276 0.3500 0.3270 0.3300 11,160 +0.00(+0.89%)
Sep 11, 2023 0.2840 0.3400 0.2840 0.3271 27,400 +0.03(+8.67%)
Sep 08, 2023 0.2699 0.3255 0.2530 0.3010 14,723 -0.01(-1.79%)
Sep 07, 2023 0.3065 0.3065 0.3065 0.3065 264 +0.03(+11.37%)
Sep 06, 2023 0.3000 0.3314 0.2520 0.2752 64,645 +0.03(+10.04%)
Sep 05, 2023 0.2451 0.3000 0.2451 0.2501 9,085 +0.00(+1.26%)
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.