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: 1:31 PM EDT, May 10, 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 (%)
Jul 29, 2016 0.8000 0.8900 0.8000 0.8900 7,750 +0.01(+1.14%)
Jul 28, 2016 0.8500 0.9000 0.8500 0.8800 13,400 -0.02(-2.22%)
Jul 27, 2016 0.9000 0.9000 0.9000 0.9000 1,000 -0.05(-5.26%)
Jul 26, 2016 1.000 1.000 0.9500 0.9500 7,500 +0.00(+0.00%)
Jul 25, 2016 1.020 1.020 0.8800 0.9500 15,740 -0.08(-8.11%)
Jul 22, 2016 1.034 1.034 1.034 1.034 100 -0.04(-3.38%)
Jul 20, 2016 1.070 1.070 1.070 0 +0.04(+3.88%)
Jul 19, 2016 1.027 1.030 1.027 1.030 1,200 -0.05(-4.63%)
Jul 18, 2016 1.082 1.082 1.080 1.080 716 +0.03(+2.86%)
Jul 15, 2016 1.084 1.084 1.040 1.050 4,561 +0.03(+2.94%)
Jul 14, 2016 1.100 1.100 1.020 1.020 27,465 -0.08(-7.27%)
Jul 13, 2016 1.100 1.100 1.100 1.100 2,700 -0.06(-5.17%)
Jul 12, 2016 1.160 1.160 1.160 1.160 1,400 +0.14(+13.73%)
Jul 11, 2016 1.150 1.160 1.020 1.020 11,970 -0.14(-12.07%)
Jul 08, 2016 1.160 1,100 +0.14(+13.73%)
Jul 01, 2016 1.020 1.020 1.020 25 -0.09(-8.11%)
Jun 30, 2016 1.110 1.110 1.110 1.110 200 +0.00(+0.00%)
Jun 29, 2016 1.150 1.150 1.110 1.110 3,503 +0.07(+6.73%)
Jun 27, 2016 1.040 1.040 1.040 0 +0.04(+4.00%)
Jun 24, 2016 1.000 1.000 1.000 1.000 729 -0.06(-5.66%)
Jun 21, 2016 1.060 1.060 1.060 0 -0.02(-1.85%)
Jun 20, 2016 1.080 1.080 1.080 1.080 1,000 +0.02(+1.89%)
Jun 16, 2016 1.060 1.060 1.060 100 +0.04(+3.92%)
Jun 15, 2016 1.050 1.080 1.020 1.020 3,900 -0.05(-5.01%)
Jun 14, 2016 1.050 1.100 1.050 1.074 7,930 +0.02(+2.27%)
Jun 13, 2016 1.020 1.050 1.000 1.050 1,900 +0.05(+5.00%)
Jun 10, 2016 1.000 1.000 1.000 1.000 550 -0.08(-7.41%)
Jun 09, 2016 1.079 1.080 1.070 1.080 2,600 +0.03(+2.86%)
Jun 08, 2016 0.9500 1.160 0.9500 1.050 17,084 +0.20(+23.53%)
Jun 07, 2016 1.142 1.142 0.8500 0.8500 17,269 -0.29(-25.44%)
Jun 06, 2016 1.145 1.145 1.140 1.140 1,700 -0.01(-0.87%)
Jun 03, 2016 1.150 1.150 1.050 1.150 24,701 +0.10(+9.52%)
Jun 02, 2016 1.000 1.050 1.000 1.050 2,617 +0.09(+9.40%)
Jun 01, 2016 0.9195 1.000 0.8509 0.9597 5,420 +0.04(+4.32%)
May 31, 2016 0.7800 0.9200 0.7800 0.9200 3,700 +0.15(+19.48%)
May 27, 2016 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 26, 2016 0.8398 0.8500 0.7700 0.7700 15,900 -0.18(-18.86%)
May 25, 2016 0.9790 0.9790 0.9490 0.9490 1,064 -0.05(-5.10%)
May 24, 2016 0.9900 1.000 0.9899 1.000 5,100 +0.00(+0.00%)
May 23, 2016 1.050 1.190 0.9600 1.000 7,891 +0.04(+4.17%)
May 20, 2016 1.100 1.100 0.9600 0.9600 10,865 -0.14(-12.73%)
May 19, 2016 1.230 1.250 1.100 1.100 9,486 -0.11(-9.09%)
May 18, 2016 1.210 1.390 1.140 1.210 26,761 +0.00(+0.00%)
May 17, 2016 1.140 1.400 1.140 1.210 43,991 +0.16(+15.24%)
May 16, 2016 0.9950 1.140 0.9950 1.050 5,935 +0.05(+5.01%)
May 13, 2016 0.9101 1.000 0.9100 0.9999 11,625 -0.02(-1.97%)
May 12, 2016 1.020 1.020 1.020 1.020 709 -0.02(-1.92%)
May 11, 2016 0.9000 1.040 0.9000 1.040 18,115 +0.04(+4.00%)
May 10, 2016 1.020 1.020 0.9800 1.000 7,455 -0.05(-4.76%)
May 09, 2016 1.090 1.100 1.050 1.050 14,974 -0.04(-3.67%)
May 06, 2016 1.040 1.090 1.000 1.090 7,978 +0.05(+4.81%)
May 05, 2016 1.100 1.150 1.000 1.040 24,050 +0.00(+0.00%)
May 04, 2016 1.050 1.050 1.020 1.040 6,952 +0.02(+1.95%)
May 03, 2016 0.9800 1.050 0.8200 1.020 7,217 +0.04(+4.09%)
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.