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

Americann Inc (OP: ACAN )

0.0675 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 2, 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 (%)
Feb 28, 2018 2.800 2.800 2.710 2.710 18,086 -0.07(-2.52%)
Feb 27, 2018 2.930 2.930 2.700 2.780 38,576 +0.03(+1.09%)
Feb 26, 2018 2.620 2.840 2.620 2.750 32,845 +0.05(+1.84%)
Feb 23, 2018 2.820 2.820 2.700 2.700 25,621 -0.08(-2.87%)
Feb 22, 2018 2.800 2.850 2.750 2.780 26,047 -0.02(-0.71%)
Feb 21, 2018 2.800 2.900 2.800 2.800 14,565 +0.00(+0.00%)
Feb 20, 2018 2.835 2.976 2.800 2.800 16,863 -0.06(-1.93%)
Feb 16, 2018 2.855 2.855 2.855 0 -0.08(-2.89%)
Feb 15, 2018 2.690 3.050 2.690 2.940 29,068 +0.18(+6.43%)
Feb 14, 2018 2.810 2.810 2.650 2.763 37,613 +0.01(+0.45%)
Feb 13, 2018 2.750 60,074 -0.12(-4.18%)
Feb 12, 2018 2.915 2.950 2.850 2.870 24,818 -0.11(-3.69%)
Feb 09, 2018 3.055 3.101 2.910 2.980 33,082 -0.09(-2.93%)
Feb 08, 2018 3.130 3.190 3.020 3.070 52,392 -0.11(-3.46%)
Feb 07, 2018 3.070 3.300 3.060 3.180 75,047 +0.11(+3.59%)
Feb 06, 2018 2.840 3.080 2.720 3.070 72,382 +0.26(+9.24%)
Feb 05, 2018 2.705 2.940 2.650 2.810 76,522 +0.07(+2.55%)
Feb 02, 2018 3.160 3.160 2.670 2.740 155,303 -0.43(-13.56%)
Feb 01, 2018 3.300 3.490 3.110 3.170 38,604 -0.13(-3.94%)
Jan 31, 2018 3.285 3.550 3.250 3.300 51,102 +0.04(+1.23%)
Jan 30, 2018 3.425 3.450 3.080 3.260 100,441 -0.24(-6.86%)
Jan 29, 2018 3.690 3.950 3.500 3.500 65,607 -0.23(-6.16%)
Jan 26, 2018 3.795 3.900 3.710 3.730 48,846 -0.05(-1.33%)
Jan 25, 2018 3.580 4.050 3.580 3.780 123,821 +0.14(+3.85%)
Jan 24, 2018 3.760 3.790 3.520 3.640 54,277 -0.11(-2.94%)
Jan 23, 2018 3.860 3.860 3.750 3.750 43,250 -0.10(-2.60%)
Jan 22, 2018 3.900 3.900 3.700 3.850 59,210 +0.10(+2.67%)
Jan 19, 2018 3.630 3.770 3.600 3.750 39,834 +0.12(+3.31%)
Jan 18, 2018 3.745 3.840 3.500 3.630 58,350 -0.16(-4.22%)
Jan 17, 2018 3.880 3.880 3.600 3.790 74,496 -0.09(-2.32%)
Jan 16, 2018 3.380 3.950 3.365 3.880 142,374 +0.53(+15.82%)
Jan 12, 2018 3.350 3.350 3.350 0 -0.22(-6.16%)
Jan 11, 2018 3.885 3.990 3.520 3.570 111,841 -0.28(-7.27%)
Jan 10, 2018 4.300 4.440 3.550 3.850 149,511 -0.35(-8.33%)
Jan 09, 2018 3.970 4.560 3.970 4.200 276,787 +0.26(+6.60%)
Jan 08, 2018 3.550 4.280 3.430 3.940 344,916 +0.55(+16.22%)
Jan 05, 2018 3.120 3.410 2.560 3.390 622,659 +0.23(+7.28%)
Jan 04, 2018 5.100 5.350 3.000 3.160 921,102 -1.94(-38.04%)
Jan 03, 2018 4.855 5.112 4.700 5.100 263,968 +0.45(+9.68%)
Jan 02, 2018 4.425 4.700 4.250 4.650 216,128 +0.56(+13.69%)
Dec 29, 2017 4.090 4.090 4.090 0 +0.29(+7.63%)
Dec 28, 2017 3.255 4.000 3.250 3.800 222,384 +0.59(+18.38%)
Dec 27, 2017 3.180 3.300 3.150 3.210 122,205 +0.06(+1.90%)
Dec 26, 2017 3.100 3.200 3.030 3.150 94,316 +0.14(+4.65%)
Dec 22, 2017 3.030 3.080 2.830 3.010 56,752 +0.06(+2.03%)
Dec 21, 2017 3.035 3.150 2.800 2.950 80,823 -0.10(-3.28%)
Dec 20, 2017 3.000 3.050 2.960 3.050 54,194 +0.07(+2.35%)
Dec 19, 2017 2.800 3.000 2.800 2.980 45,827 +0.08(+2.76%)
Dec 18, 2017 2.810 3.000 2.810 2.900 82,734 +0.10(+3.57%)
Dec 15, 2017 2.545 2.850 2.500 2.800 94,135 +0.24(+9.37%)
Dec 14, 2017 3.000 3.140 2.500 2.560 207,261 -0.41(-13.92%)
Dec 13, 2017 2.875 3.150 2.875 2.974 106,177 +0.07(+2.56%)
Dec 12, 2017 2.720 2.950 2.715 2.900 183,998 +0.20(+7.39%)
Dec 11, 2017 2.655 2.710 2.450 2.700 121,484 +0.28(+11.57%)
Dec 08, 2017 2.270 2.518 2.260 2.420 63,562 +0.16(+7.08%)
Dec 07, 2017 2.190 2.390 2.130 2.260 38,902 +0.07(+3.20%)
Dec 06, 2017 2.400 2.400 2.100 2.190 74,949 -0.09(-3.95%)
Dec 05, 2017 2.450 2.690 2.250 2.280 177,215 -0.22(-8.80%)
Dec 04, 2017 2.195 2.600 2.190 2.500 179,397 +0.37(+17.54%)
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.