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

Americann Inc (OP: ACAN )

0.0652 +0.0042 (+6.89%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 19, 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 27, 2023 0.2211 0 -0.05(-17.81%)
Feb 24, 2023 0.2200 0.2690 0.2200 0.2690 6,791 +0.02(+9.35%)
Feb 23, 2023 0.2595 0.2595 0.2460 0.2460 787 +0.01(+6.49%)
Feb 22, 2023 0.2595 0.2595 0.2310 0.2310 1,100 -0.01(-6.10%)
Feb 21, 2023 0.2700 0.2700 0.2410 0.2460 14,312 -0.02(-8.89%)
Feb 17, 2023 0.2550 0.2700 0.2400 0.2700 1,004 +0.01(+3.85%)
Feb 16, 2023 0.2800 0.2800 0.2230 0.2600 38,473 +0.01(+5.56%)
Feb 15, 2023 0.2695 0.2695 0.2463 0.2463 10,535 -0.02(-6.99%)
Feb 14, 2023 0.2629 0.2648 0.2629 0.2648 6,577 +0.00(+1.85%)
Feb 13, 2023 0.2553 0.2895 0.2220 0.2600 29,790 +0.04(+17.65%)
Feb 10, 2023 0.2383 0.2555 0.2210 0.2210 14,619 -0.03(-13.50%)
Feb 08, 2023 0.2555 6 +0.02(+9.23%)
Feb 06, 2023 0.2339 0 +0.01(+6.03%)
Feb 03, 2023 0.2205 0.2206 0.2205 0.2206 2,781 -0.04(-15.15%)
Feb 01, 2023 0.2600 67 +0.01(+3.75%)
Jan 30, 2023 0.2506 0 +0.01(+4.42%)
Jan 27, 2023 0.2428 0.2760 0.2109 0.2400 23,817 +0.03(+13.96%)
Jan 26, 2023 0.2694 0.2770 0.2106 0.2106 64,260 -0.02(-8.43%)
Jan 25, 2023 0.2300 0.2515 0.2200 0.2300 13,110 -0.02(-8.00%)
Jan 24, 2023 0.2500 0.2700 0.2500 0.2500 8,289 -0.03(-9.09%)
Jan 23, 2023 0.2500 0.2845 0.2500 0.2750 21,333 +0.02(+5.77%)
Jan 20, 2023 0.2800 0.2845 0.2600 0.2600 4,159 +0.01(+1.96%)
Jan 19, 2023 0.2673 0.2673 0.2500 0.2550 1,355 -0.03(-10.53%)
Jan 18, 2023 0.2700 0.2900 0.2700 0.2850 49,000 -0.01(-1.72%)
Jan 17, 2023 0.1800 0.2900 0.1800 0.2900 73,262 +0.10(+49.10%)
Jan 13, 2023 0.1649 0.2049 0.1525 0.1945 88,028 +0.03(+17.88%)
Jan 12, 2023 0.1475 0.1650 0.1300 0.1650 6,430 +0.02(+12.40%)
Jan 11, 2023 0.1365 0.1468 0.1365 0.1468 1,695 +0.02(+15.14%)
Jan 10, 2023 0.1470 0.1470 0.1275 0.1275 3,768 -0.01(-8.27%)
Jan 09, 2023 0.1100 0.1390 0.1100 0.1390 21,829 +0.02(+21.82%)
Jan 06, 2023 0.1248 0.1390 0.1105 0.1141 2,770 -0.00(-2.98%)
Jan 05, 2023 0.1000 0.1390 0.1000 0.1176 32,860 -0.01(-5.92%)
Jan 04, 2023 0.0900 0.1390 0.0900 0.1250 4,050 +0.04(+38.89%)
Jan 03, 2023 0.0900 0.0900 0.0900 0.0900 1,014 +0.00(+0.00%)
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%)
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.