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

Americann Inc (OP: ACAN )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 8, 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 (%)
May 31, 2017 2.700 2.750 2.420 2.600 18,889 -0.07(-2.63%)
May 30, 2017 2.320 2.750 2.270 2.670 49,187 +0.31(+13.14%)
May 26, 2017 2.425 2.525 2.240 2.360 86,701 -0.14(-5.60%)
May 25, 2017 2.890 2.890 2.500 2.500 74,867 -0.46(-15.54%)
May 24, 2017 3.040 3.120 2.730 2.960 84,492 -0.11(-3.61%)
May 23, 2017 3.190 3.200 3.040 3.071 12,184 -0.12(-3.74%)
May 22, 2017 3.250 3.290 3.050 3.190 25,271 -0.06(-1.85%)
May 19, 2017 3.150 3.400 3.080 3.250 24,890 +0.17(+5.45%)
May 18, 2017 3.200 3.500 3.010 3.082 58,934 -0.22(-6.61%)
May 17, 2017 3.400 3.536 3.200 3.300 29,599 -0.10(-2.94%)
May 16, 2017 3.270 3.460 3.250 3.400 40,961 +0.13(+3.98%)
May 15, 2017 3.520 3.730 3.100 3.270 97,623 -0.23(-6.57%)
May 12, 2017 3.325 3.500 3.320 3.500 26,398 +0.20(+6.06%)
May 11, 2017 3.335 3.550 3.300 3.300 71,212 -0.07(-2.08%)
May 10, 2017 3.610 3.720 3.290 3.370 35,251 -0.32(-8.67%)
May 09, 2017 3.900 3.920 3.080 3.690 114,701 -0.20(-5.14%)
May 08, 2017 4.160 4.350 3.760 3.890 136,822 -0.49(-11.19%)
May 05, 2017 4.500 4.510 4.300 4.380 7,397 -0.12(-2.67%)
May 04, 2017 4.690 4.700 4.310 4.500 22,408 -0.20(-4.15%)
May 03, 2017 4.950 4.950 4.280 4.695 24,568 -0.19(-3.99%)
May 02, 2017 4.785 4.950 4.770 4.890 12,444 +0.11(+2.35%)
May 01, 2017 4.980 4.980 4.778 4.778 16,771 -0.20(-4.06%)
Apr 28, 2017 4.975 5.050 4.850 4.980 36,029 -0.02(-0.40%)
Apr 27, 2017 4.840 5.050 4.840 5.000 36,746 +0.17(+3.52%)
Apr 26, 2017 4.830 4.830 4.630 4.830 19,095 +0.05(+0.98%)
Apr 25, 2017 4.675 4.960 4.600 4.783 35,660 +0.16(+3.53%)
Apr 24, 2017 4.895 5.050 4.610 4.620 63,073 -0.02(-0.50%)
Apr 21, 2017 4.325 4.840 4.280 4.643 36,551 +0.35(+8.23%)
Apr 20, 2017 4.200 4.350 4.200 4.290 38,793 +0.11(+2.51%)
Apr 19, 2017 4.032 4.250 4.020 4.185 33,338 +0.17(+4.10%)
Apr 18, 2017 3.990 4.100 3.990 4.020 18,660 +0.04(+1.01%)
Apr 17, 2017 4.150 4.150 3.980 3.980 18,496 -0.06(-1.49%)
Apr 13, 2017 4.150 4.150 4.000 4.040 12,491 +0.02(+0.50%)
Apr 12, 2017 3.950 4.050 3.950 4.020 25,527 +0.07(+1.77%)
Apr 11, 2017 4.050 4.050 3.880 3.950 43,389 -0.10(-2.47%)
Apr 10, 2017 4.040 4.050 3.900 4.050 28,334 +0.09(+2.27%)
Apr 07, 2017 4.000 4.050 3.750 3.960 32,935 -0.07(-1.74%)
Apr 06, 2017 4.027 4.050 4.000 4.030 9,512 +0.02(+0.37%)
Apr 05, 2017 4.005 4.040 3.900 4.015 15,440 +0.01(+0.20%)
Apr 04, 2017 4.000 4.050 4.000 4.007 10,232 +0.11(+2.74%)
Apr 03, 2017 4.120 4.140 3.850 3.900 62,821 -0.20(-4.88%)
Mar 31, 2017 4.150 4.150 4.000 4.100 22,286 +0.01(+0.24%)
Mar 30, 2017 3.970 4.090 3.970 4.090 16,266 +0.15(+3.81%)
Mar 29, 2017 3.900 4.000 3.900 3.940 18,211 +0.11(+2.93%)
Mar 28, 2017 3.680 3.830 3.620 3.828 10,543 +0.12(+3.11%)
Mar 27, 2017 3.300 3.890 3.300 3.712 47,555 +0.31(+9.19%)
Mar 24, 2017 4.040 4.150 3.250 3.400 93,489 -0.65(-16.07%)
Mar 23, 2017 4.178 4.180 4.030 4.051 13,850 -0.12(-2.85%)
Mar 22, 2017 4.250 4.250 4.030 4.170 34,243 -0.10(-2.34%)
Mar 21, 2017 4.300 4.300 4.020 4.270 15,760 -0.03(-0.70%)
Mar 20, 2017 4.000 4.390 4.000 4.300 13,411 +0.09(+2.21%)
Mar 17, 2017 4.110 4.310 4.000 4.207 25,417 +0.16(+3.88%)
Mar 16, 2017 4.180 4.310 4.000 4.050 28,100 -0.10(-2.41%)
Mar 15, 2017 4.030 4.150 4.030 4.150 6,302 +0.13(+3.23%)
Mar 14, 2017 4.050 4.060 3.920 4.020 31,495 -0.03(-0.74%)
Mar 13, 2017 4.140 4.193 4.031 4.050 11,657 -0.06(-1.46%)
Mar 10, 2017 4.080 4.180 4.035 4.110 23,697 +0.02(+0.49%)
Mar 09, 2017 4.100 4.145 4.000 4.090 20,418 +0.09(+2.25%)
Mar 08, 2017 4.130 4.390 4.000 4.000 41,177 -0.15(-3.61%)
Mar 07, 2017 4.450 4.450 4.010 4.150 26,425 -0.35(-7.78%)
Mar 06, 2017 4.600 4.700 4.440 4.500 14,712 -0.20(-4.26%)
Mar 03, 2017 4.800 4.950 4.610 4.700 19,878 +0.20(+4.44%)
Mar 02, 2017 4.750 4.750 4.250 4.500 56,288 -0.20(-4.26%)
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.