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

Americann Inc (OP: ACAN )

0.0608 +0.0008 (+1.33%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 7, 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 (%)
Dec 30, 2022 0.0856 0.1395 0.0856 0.0900 8,099 +0.00(+2.27%)
Dec 29, 2022 0.1395 0.1395 0.0855 0.0880 23,683 -0.01(-10.84%)
Dec 28, 2022 0.0851 0.1123 0.0851 0.0987 4,818 -0.00(-1.30%)
Dec 27, 2022 0.1000 0.1395 0.1000 0.1000 14,165 -0.02(-16.53%)
Dec 23, 2022 0.1000 0.1295 0.1000 0.1198 3,779 +0.02(+19.80%)
Dec 22, 2022 0.1100 0.1200 0.1000 0.1000 38,075 -0.01(-9.09%)
Dec 21, 2022 0.1150 0.1150 0.0851 0.1100 54,202 -0.01(-8.33%)
Dec 20, 2022 0.1300 0.1313 0.0800 0.1200 77,062 -0.01(-7.69%)
Dec 19, 2022 0.1400 0.1478 0.1300 0.1300 7,234 -0.01(-9.09%)
Dec 16, 2022 0.1604 0.1780 0.1430 0.1430 6,030 -0.00(-1.58%)
Dec 15, 2022 0.1562 0.1667 0.1310 0.1453 37,620 -0.01(-6.98%)
Dec 14, 2022 0.1753 0.1753 0.1562 0.1562 1,520 -0.01(-8.12%)
Dec 13, 2022 0.1600 0.1753 0.1562 0.1700 4,085 +0.01(+6.25%)
Dec 12, 2022 0.1586 0.1600 0.1562 0.1600 6,195 -0.03(-17.91%)
Dec 09, 2022 0.1756 0.1949 0.1562 0.1949 5,180 +0.04(+24.78%)
Dec 08, 2022 0.1756 0.1756 0.1562 0.1562 439 -0.01(-5.68%)
Dec 07, 2022 0.1756 0.1949 0.1656 0.1656 1,464 -0.03(-15.03%)
Dec 06, 2022 0.1674 0.1949 0.1674 0.1949 500 +0.02(+11.05%)
Dec 05, 2022 0.1551 0.1755 0.1551 0.1755 26,110 +0.02(+10.38%)
Dec 02, 2022 0.1600 0.1600 0.1393 0.1590 15,033 -0.01(-5.02%)
Dec 01, 2022 0.1700 0.1800 0.1152 0.1674 34,037 -0.01(-7.00%)
Nov 30, 2022 0.1870 0.1873 0.1672 0.1800 49,795 -0.01(-4.00%)
Nov 29, 2022 0.1723 0.1875 0.1700 0.1875 10,725 +0.01(+7.45%)
Nov 28, 2022 0.1776 0.1938 0.1700 0.1745 79,500 -0.01(-3.06%)
Nov 23, 2022 0.1800 0 +0.00(+0.00%)
Nov 22, 2022 0.1800 0.1800 0.1750 0.1800 22,348 +0.01(+2.86%)
Nov 21, 2022 0.1782 0.1800 0.1750 0.1750 2,183 +0.00(+0.00%)
Nov 18, 2022 0.2000 0.2000 0.1500 0.1750 73,399 +0.01(+6.06%)
Nov 17, 2022 0.1907 0.1907 0.1530 0.1650 56,699 -0.03(-15.56%)
Nov 16, 2022 0.2300 0.2300 0.1953 0.1954 45,137 -0.02(-11.18%)
Nov 15, 2022 0.2175 0.2200 0.2175 0.2200 6,860 +0.00(+2.18%)
Nov 14, 2022 0.2105 0.2300 0.2105 0.2153 4,370 -0.01(-6.39%)
Nov 11, 2022 0.2300 0.2300 0.2251 0.2300 12,066 +0.00(+0.13%)
Nov 10, 2022 0.2210 0.2390 0.2105 0.2297 57,408 -0.00(-0.13%)
Nov 09, 2022 0.2300 0.2300 0.2300 0.2300 400 -0.01(-5.54%)
Nov 08, 2022 0.2435 0.2570 0.2300 0.2435 3,530 -0.01(-5.25%)
Nov 07, 2022 0.2350 0.2570 0.2350 0.2570 479 +0.02(+7.08%)
Nov 04, 2022 0.2300 0.2400 0.2300 0.2400 2,611 +0.01(+2.13%)
Nov 03, 2022 0.2400 0.2575 0.2325 0.2350 11,103 -0.01(-2.89%)
Nov 02, 2022 0.2585 0.2585 0.2410 0.2420 10,484 -0.02(-7.56%)
Nov 01, 2022 0.2760 0.2760 0.2618 0.2618 1,211 -0.01(-5.14%)
Oct 31, 2022 0.2800 0.2800 0.2760 0.2760 3,500 +0.01(+4.11%)
Oct 28, 2022 0.2651 0.2800 0.2601 0.2651 5,333 -0.01(-1.85%)
Oct 27, 2022 0.2701 0.2701 0.2701 0.2701 100 +0.01(+3.84%)
Oct 26, 2022 0.2701 0.2701 0.2601 0.2601 905 -0.01(-3.70%)
Oct 25, 2022 0.2700 0.2750 0.2700 0.2701 6,520 +0.00(+0.04%)
Oct 24, 2022 0.2800 0.2800 0.2700 0.2700 18,038 -0.01(-3.57%)
Oct 21, 2022 0.2526 0.2880 0.2501 0.2800 22,110 +0.01(+3.74%)
Oct 20, 2022 0.2400 0.2700 0.2400 0.2699 4,473 +0.03(+12.46%)
Oct 19, 2022 0.2551 0.2700 0.2400 0.2400 10,325 +0.00(+0.00%)
Oct 18, 2022 0.2700 0.2795 0.2300 0.2400 27,131 -0.02(-7.69%)
Oct 17, 2022 0.2885 0.2938 0.2600 0.2600 12,736 -0.05(-15.25%)
Oct 14, 2022 0.3190 0.3190 0.3068 0.3068 1,205 -0.01(-3.82%)
Oct 13, 2022 0.3038 0.3190 0.2886 0.3190 8,480 +0.04(+13.93%)
Oct 12, 2022 0.2740 0.2800 0.2740 0.2800 2,483 -0.02(-5.47%)
Oct 11, 2022 0.2846 0.2962 0.2800 0.2962 2,077 +0.01(+4.08%)
Oct 10, 2022 0.2730 0.2965 0.2730 0.2846 1,319 +0.01(+4.63%)
Oct 07, 2022 0.3190 0.3190 0.2720 0.2720 7,600 -0.05(-14.73%)
Oct 06, 2022 0.2891 0.3190 0.2711 0.3190 10,193 +0.05(+18.24%)
Oct 05, 2022 0.2512 0.2698 0.2512 0.2698 548 -0.04(-12.06%)
Oct 04, 2022 0.2810 0.3068 0.2785 0.3068 15,522 +0.02(+7.65%)
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.