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: 11:38 AM EDT, Apr 25, 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 (%)
Apr 28, 2023 0.2200 0.2200 0.2000 0.2083 20,500 -0.02(-9.43%)
Apr 27, 2023 0.2100 0.2385 0.2000 0.2300 31,969 -0.01(-3.97%)
Apr 26, 2023 0.2395 0.2395 0.2395 0.2395 10,055 +0.02(+8.86%)
Apr 25, 2023 0.2300 0.2400 0.2200 0.2200 1,225 +0.00(+0.00%)
Apr 24, 2023 0.2000 0.2205 0.2000 0.2200 2,700 -0.02(-8.33%)
Apr 21, 2023 0.2010 0.2400 0.2010 0.2400 5,250 +0.00(+0.42%)
Apr 20, 2023 0.2100 0.2390 0.1960 0.2390 11,614 +0.00(+2.14%)
Apr 19, 2023 0.1951 0.2340 0.1951 0.2340 661 +0.04(+19.94%)
Apr 18, 2023 0.1951 0.1951 0.1951 0.1951 518 +0.00(+0.05%)
Apr 17, 2023 0.1622 0.2324 0.1622 0.1950 18,597 -0.02(-11.36%)
Apr 14, 2023 0.2004 0.2200 0.2000 0.2200 22,615 +0.00(+0.00%)
Apr 13, 2023 0.2088 0.2400 0.2010 0.2200 17,988 -0.02(-8.33%)
Apr 12, 2023 0.2102 0.2400 0.2002 0.2400 15,214 +0.03(+13.85%)
Apr 10, 2023 0.2108 10 +0.01(+5.40%)
Apr 06, 2023 0.2000 0.2020 0.2000 0.2000 3,095 +0.00(+0.00%)
Apr 05, 2023 0.2000 0.2185 0.1980 0.2000 5,642 -0.02(-9.91%)
Apr 04, 2023 0.1665 0.2220 0.1665 0.2220 8,176 +0.03(+16.84%)
Apr 03, 2023 0.2035 0.2135 0.1900 0.1900 10,580 -0.05(-19.83%)
Mar 31, 2023 0.1700 0.2370 0.1700 0.2370 3,256 +0.04(+17.62%)
Mar 30, 2023 0.1715 0.2015 0.1715 0.2015 830 +0.02(+11.94%)
Mar 29, 2023 0.1995 0.2370 0.1700 0.1800 7,300 +0.02(+11.11%)
Mar 28, 2023 0.2195 0.2390 0.1620 0.1620 2,451 -0.04(-19.00%)
Mar 27, 2023 0.2135 0.2135 0.1715 0.2000 8,613 -0.00(-2.44%)
Mar 24, 2023 0.2050 0.2390 0.2050 0.2050 2,047 -0.00(-0.24%)
Mar 23, 2023 0.1710 0.2055 0.1710 0.2055 3,855 -0.01(-6.59%)
Mar 22, 2023 0.1700 0.2200 0.1700 0.2200 35,818 +0.05(+29.41%)
Mar 21, 2023 0.1801 0.1801 0.1700 0.1700 4,193 -0.01(-3.30%)
Mar 20, 2023 0.2282 0.2310 0.1758 0.1758 22,599 -0.06(-23.90%)
Mar 17, 2023 0.2108 0.2310 0.2108 0.2310 6,866 +0.02(+10.00%)
Mar 16, 2023 0.2010 0.2203 0.2010 0.2100 27,840 -0.01(-6.17%)
Mar 15, 2023 0.2238 0.2300 0.2238 0.2238 200 -0.03(-10.48%)
Mar 14, 2023 0.2360 0.2690 0.2230 0.2500 9,550 +0.00(+1.63%)
Mar 13, 2023 0.2380 0.2775 0.2360 0.2460 14,779 -0.03(-11.35%)
Mar 10, 2023 0.2355 0.2775 0.2351 0.2775 15,965 +0.04(+15.63%)
Mar 09, 2023 0.2650 0.2650 0.2400 0.2400 10,929 -0.01(-3.73%)
Mar 07, 2023 0.2493 87 +0.01(+4.75%)
Mar 06, 2023 0.2380 0.2578 0.2380 0.2380 8,283 -0.01(-3.99%)
Mar 03, 2023 0.2775 0.2775 0.2479 0.2479 7,287 -0.00(-0.84%)
Mar 02, 2023 0.2580 0.2775 0.2380 0.2500 3,625 +0.01(+2.42%)
Mar 01, 2023 0.2381 0.2500 0.2381 0.2441 2,840 +0.02(+10.40%)
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%)
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.