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

Americann Inc (OP: ACAN )

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 7, 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 (%)
Sep 30, 2021 0.8800 0.8800 0.8000 0.8000 3,015 -0.00(-0.01%)
Sep 29, 2021 0.8309 0.8880 0.8001 0.8001 3,862 -0.09(-9.95%)
Sep 28, 2021 0.8051 0.8885 0.8051 0.8885 3,895 +0.04(+4.20%)
Sep 27, 2021 0.8154 0.9200 0.8005 0.8527 10,970 +0.05(+6.59%)
Sep 24, 2021 0.8011 0.9232 0.8000 0.8000 51,782 -0.00(-0.20%)
Sep 23, 2021 0.7810 0.8598 0.7810 0.8016 9,756 +0.02(+2.77%)
Sep 22, 2021 0.7900 0.8000 0.7800 0.7800 1,862 -0.01(-1.39%)
Sep 21, 2021 0.7349 0.7953 0.7349 0.7910 3,106 -0.00(-0.44%)
Sep 20, 2021 0.7310 0.8395 0.6371 0.7945 24,995 +0.06(+8.69%)
Sep 17, 2021 0.7310 0.7410 0.7310 0.7310 2,401 -0.04(-5.00%)
Sep 16, 2021 0.7498 0.7695 0.7310 0.7695 3,253 +0.01(+1.12%)
Sep 15, 2021 0.7300 0.7695 0.7300 0.7610 14,836 +0.01(+1.47%)
Sep 14, 2021 0.7311 0.7980 0.7310 0.7500 21,722 -0.05(-6.02%)
Sep 13, 2021 0.7310 0.7980 0.7310 0.7980 8,562 -0.00(-0.13%)
Sep 10, 2021 0.7990 0.7990 0.7500 0.7990 10,456 -0.00(-0.13%)
Sep 09, 2021 0.7856 0.8000 0.7501 0.8000 6,623 +0.03(+3.49%)
Sep 08, 2021 0.8101 0.8291 0.7500 0.7730 21,443 -0.08(-9.47%)
Sep 07, 2021 0.8195 0.8539 0.7705 0.8539 10,531 +0.04(+5.45%)
Sep 03, 2021 0.7911 0.8200 0.7910 0.8098 5,370 -0.06(-6.38%)
Sep 02, 2021 0.7710 0.8650 0.7710 0.8650 8,564 +0.02(+2.37%)
Sep 01, 2021 0.8208 0.8500 0.7370 0.8450 32,421 +0.03(+3.97%)
Aug 31, 2021 0.7846 0.8785 0.7810 0.8127 9,878 +0.03(+3.86%)
Aug 30, 2021 0.8453 0.8648 0.7710 0.7825 16,562 -0.06(-7.45%)
Aug 27, 2021 0.8510 0.8800 0.8200 0.8455 8,862 -0.03(-3.36%)
Aug 26, 2021 0.8500 0.8988 0.8500 0.8749 6,043 +0.02(+2.81%)
Aug 25, 2021 0.9170 0.9170 0.8510 0.8510 10,802 +0.01(+0.95%)
Aug 24, 2021 0.8400 0.9190 0.8400 0.8430 10,429 +0.00(+0.36%)
Aug 23, 2021 0.8800 0.9199 0.7310 0.8400 44,725 -0.04(-4.55%)
Aug 20, 2021 0.8206 0.9000 0.8206 0.8800 15,807 -0.04(-4.24%)
Aug 19, 2021 0.9210 0.9210 0.8206 0.9190 35,466 -0.01(-1.29%)
Aug 18, 2021 0.9310 0.9350 0.9210 0.9310 9,277 -0.00(-0.21%)
Aug 17, 2021 0.9300 0.9400 0.9210 0.9330 9,251 +0.01(+1.30%)
Aug 16, 2021 0.9210 0.9490 0.9210 0.9210 5,136 +0.00(+0.00%)
Aug 13, 2021 0.9610 0.9610 0.9201 0.9210 27,257 -0.06(-6.07%)
Aug 12, 2021 0.9570 1.020 0.9570 0.9805 4,840 -0.01(-0.76%)
Aug 11, 2021 0.9560 0.9930 0.9560 0.9880 1,528 -0.01(-1.20%)
Aug 10, 2021 0.9801 1.050 0.9801 1.000 1,804 -0.03(-2.91%)
Aug 09, 2021 1.030 1.070 0.9800 1.030 4,886 -0.03(-2.83%)
Aug 06, 2021 0.9800 1.070 0.9778 1.060 7,450 +0.06(+6.00%)
Aug 05, 2021 0.9778 1.000 0.9778 1.000 3,665 -0.01(-0.99%)
Aug 04, 2021 0.9783 1.010 0.9505 1.010 7,001 +0.04(+3.59%)
Aug 03, 2021 0.9748 0.9750 0.9500 0.9750 2,167 +0.01(+1.04%)
Aug 02, 2021 0.9755 0.9995 0.9210 0.9650 11,532 -0.02(-2.03%)
Jul 30, 2021 0.9850 0.9850 0.9850 0.9850 1,134 -0.02(-1.50%)
Jul 29, 2021 0.9948 1.000 0.9900 1.000 3,321 +0.01(+1.01%)
Jul 28, 2021 0.9750 0.9995 0.9505 0.9900 11,257 +0.02(+2.06%)
Jul 27, 2021 0.9850 0.9900 0.9700 0.9700 19,208 -0.02(-2.27%)
Jul 26, 2021 0.9923 0.9925 0.9510 0.9925 32,190 +0.01(+0.81%)
Jul 23, 2021 0.9710 0.9990 0.9700 0.9845 9,766 -0.01(-1.45%)
Jul 22, 2021 0.9900 0.9990 0.9710 0.9990 4,952 +0.01(+0.91%)
Jul 21, 2021 0.9900 0.9900 0.9800 0.9900 17,456 -0.01(-0.75%)
Jul 20, 2021 0.9510 1.000 0.9510 0.9975 17,984 -0.01(-1.24%)
Jul 19, 2021 0.8220 1.050 0.8219 1.010 33,041 -0.01(-0.98%)
Jul 16, 2021 1.040 1.060 1.020 1.020 15,158 -0.05(-4.67%)
Jul 15, 2021 1.060 1.150 1.040 1.070 15,136 +0.00(+0.00%)
Jul 14, 2021 1.110 1.110 1.000 1.070 6,192 +0.03(+2.88%)
Jul 13, 2021 1.050 1.050 1.000 1.040 19,642 -0.02(-1.89%)
Jul 12, 2021 1.120 1.120 1.060 1.060 42,607 -0.06(-5.78%)
Jul 09, 2021 1.100 1.130 1.100 1.125 3,819 +0.01(+1.35%)
Jul 08, 2021 1.130 1.180 1.100 1.110 14,255 -0.04(-3.48%)
Jul 07, 2021 1.130 1.210 1.130 1.150 10,045 -0.01(-0.86%)
Jul 06, 2021 1.100 1.160 1.080 1.160 21,822 +0.07(+6.91%)
Jul 02, 2021 1.100 1.105 1.070 1.085 1,912 -0.02(-1.36%)
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.