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

Americann Inc (OP: ACAN )

0.0897 +0.0197 (+28.14%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 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 (%)
Oct 31, 2016 2.435 2.450 2.020 2.230 56,527 -0.17(-7.09%)
Oct 28, 2016 2.515 2.530 1.950 2.400 106,684 -0.07(-2.83%)
Oct 27, 2016 1.865 2.500 1.850 2.470 249,014 +0.64(+34.97%)
Oct 26, 2016 1.350 1.850 1.343 1.830 194,767 +0.52(+39.95%)
Oct 25, 2016 1.400 1.400 1.155 1.308 77,878 -0.12(-8.56%)
Oct 24, 2016 1.300 1.440 1.300 1.430 36,055 +0.23(+19.17%)
Oct 21, 2016 1.225 1.530 1.200 1.200 102,423 +0.05(+4.35%)
Oct 20, 2016 0.8600 1.200 0.8600 1.150 103,139 +0.35(+43.75%)
Oct 19, 2016 0.8600 0.8600 0.8000 0.8000 19,766 -0.06(-6.98%)
Oct 18, 2016 0.7950 0.8600 0.7950 0.8600 10,750 +0.13(+17.81%)
Oct 17, 2016 0.7000 0.7300 0.7000 0.7300 17,553 -0.02(-2.67%)
Oct 14, 2016 0.7500 0.7500 0.7500 0.7500 1,000 +0.05(+7.07%)
Oct 13, 2016 0.8000 0.8000 0.7005 0.7005 1,242 -0.06(-7.65%)
Oct 12, 2016 0.7600 0.7600 0.6550 0.7585 13,125 +0.02(+2.50%)
Oct 11, 2016 0.7280 0.7400 0.7280 0.7400 9,658 +0.01(+1.65%)
Oct 10, 2016 0.6950 0.7400 0.6950 0.7280 5,529 -0.01(-1.62%)
Oct 07, 2016 0.6950 0.7400 0.6950 0.7400 1,150 +0.04(+5.71%)
Oct 06, 2016 0.6950 0.7400 0.6950 0.7000 6,199 -0.06(-7.81%)
Oct 05, 2016 0.7700 0.8000 0.7593 0.7593 13,800 +0.02(+2.61%)
Oct 04, 2016 0.6500 0.7400 0.6500 0.7400 18,973 +0.12(+19.35%)
Oct 03, 2016 0.6200 0.6200 0.6200 0.6200 2,100 +0.00(+0.00%)
Sep 30, 2016 0.6700 0.6700 0.6200 0.6200 5,930 -0.02(-3.35%)
Sep 29, 2016 0.6200 0.6415 0.6200 0.6415 11,600 -0.03(-4.25%)
Sep 28, 2016 0.7400 0.7400 0.6700 0.6700 6,635 -0.06(-8.22%)
Sep 27, 2016 0.6700 0.7500 0.6700 0.7300 7,850 +0.07(+10.61%)
Sep 26, 2016 0.6600 0.6600 0.6600 0.6600 2,000 +0.01(+1.54%)
Sep 23, 2016 0.6500 0.6500 0.6500 0.6500 3,000 -0.05(-7.14%)
Sep 22, 2016 0.7900 0.7900 0.7000 0.7000 3,100 +0.06(+9.37%)
Sep 21, 2016 0.6610 0.8000 0.6400 0.6400 3,700 +0.03(+4.75%)
Sep 19, 2016 0.6110 0.6110 0.6110 54 -0.19(-23.63%)
Sep 16, 2016 0.8000 0.8000 0.8000 0.8000 100 +0.28(+53.85%)
Sep 15, 2016 0.7700 0.7700 0.5200 0.5200 1,140 -0.18(-25.71%)
Sep 13, 2016 0.7000 0.7000 0.7000 0 -0.07(-9.09%)
Sep 12, 2016 0.7500 0.7900 0.6500 0.7700 4,600 +0.02(+2.12%)
Sep 09, 2016 0.7000 0.7540 0.7000 0.7540 300 +0.05(+7.71%)
Sep 08, 2016 0.6500 0.7000 0.6500 0.7000 3,005 +0.00(+0.00%)
Sep 07, 2016 0.6600 0.7000 0.5100 0.7000 10,105 -0.01(-0.88%)
Sep 06, 2016 0.8000 0.8000 0.6500 0.7062 43,889 -0.09(-11.72%)
Sep 02, 2016 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 01, 2016 0.8500 0.8500 0.8000 0.8000 350 -0.05(-5.88%)
Aug 31, 2016 0.8500 0.8500 0.8500 0.8500 980 +0.12(+16.95%)
Aug 30, 2016 0.6900 0.7268 0.6900 0.7268 1,350 -0.04(-5.61%)
Aug 25, 2016 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Aug 23, 2016 0.7700 0.7700 0.7700 0 +0.05(+6.93%)
Aug 22, 2016 0.7201 0.7201 0.7201 0.7201 3,000 -0.03(-3.99%)
Aug 19, 2016 0.7851 0.7851 0.6550 0.7500 35,298 -0.13(-14.77%)
Aug 18, 2016 0.8800 0.8800 0.8800 0.8800 100 +0.03(+3.53%)
Aug 17, 2016 0.8101 0.8500 0.7250 0.8500 15,360 -0.05(-5.56%)
Aug 16, 2016 0.8000 0.9000 0.8000 0.9000 2,885 +0.00(+0.00%)
Aug 15, 2016 0.8750 0.9000 0.8500 0.9000 4,037 +0.00(+0.00%)
Aug 12, 2016 0.8600 0.9000 0.8000 0.9000 13,550 -0.10(-10.00%)
Aug 11, 2016 0.9309 1.100 0.9309 1.000 12,256 +0.19(+22.99%)
Aug 10, 2016 0.9700 0.9700 0.8131 0.8131 2,389 -0.00(-0.48%)
Aug 09, 2016 0.9700 0.9700 0.8170 0.8170 6,500 -0.06(-7.16%)
Aug 08, 2016 0.9900 0.9900 0.8800 0.8800 4,329 -0.07(-7.37%)
Aug 05, 2016 0.9500 0.9500 0.9500 0.9500 1,865 +0.05(+5.56%)
Aug 03, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 02, 2016 0.8400 0.9000 0.8000 0.9000 13,315 +0.01(+1.12%)
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.