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: 12:46 PM EDT, May 3, 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, 2018 2.450 2.950 2.450 2.558 82,585 +0.01(+0.31%)
Oct 30, 2018 2.400 2.650 2.300 2.550 54,588 +0.28(+12.33%)
Oct 29, 2018 2.560 2.650 2.140 2.270 88,620 -0.28(-11.07%)
Oct 26, 2018 2.775 2.850 2.510 2.553 57,100 -0.16(-5.81%)
Oct 25, 2018 2.785 2.870 2.710 2.710 35,621 -0.11(-3.90%)
Oct 24, 2018 2.680 2.980 2.680 2.820 49,656 +0.14(+5.22%)
Oct 23, 2018 2.870 2.870 2.630 2.680 132,235 -0.20(-6.96%)
Oct 22, 2018 3.060 3.060 2.800 2.881 89,275 -0.08(-2.69%)
Oct 19, 2018 2.950 3.060 2.950 2.960 60,300 -0.05(-1.66%)
Oct 18, 2018 3.030 3.050 2.960 3.010 52,477 +0.01(+0.33%)
Oct 17, 2018 3.010 3.050 2.960 3.000 78,749 -0.01(-0.33%)
Oct 16, 2018 3.010 3.080 2.960 3.010 77,344 +0.01(+0.33%)
Oct 15, 2018 2.945 3.190 2.700 3.000 117,200 +0.06(+2.04%)
Oct 12, 2018 2.850 2.950 2.830 2.940 108,100 +0.09(+3.16%)
Oct 11, 2018 2.835 2.888 2.680 2.850 37,481 +0.05(+1.79%)
Oct 10, 2018 2.950 3.100 2.780 2.800 128,844 -0.23(-7.59%)
Oct 09, 2018 3.100 3.150 3.000 3.030 79,179 -0.05(-1.62%)
Oct 08, 2018 3.170 3.170 2.960 3.080 66,442 +0.08(+2.67%)
Oct 05, 2018 3.170 3.200 3.000 3.000 51,800 -0.08(-2.60%)
Oct 04, 2018 2.870 3.240 2.870 3.080 148,361 +0.33(+12.00%)
Oct 03, 2018 3.065 3.120 2.720 2.750 71,446 -0.32(-10.42%)
Oct 02, 2018 3.200 3.290 3.050 3.070 64,560 -0.18(-5.61%)
Oct 01, 2018 3.070 3.252 2.820 3.252 144,295 +0.21(+6.99%)
Sep 28, 2018 3.140 3.140 2.990 3.040 59,700 -0.04(-1.33%)
Sep 27, 2018 3.040 3.150 3.030 3.081 81,128 +0.09(+3.04%)
Sep 26, 2018 3.625 3.700 2.700 2.990 329,956 -0.53(-15.06%)
Sep 25, 2018 3.405 3.550 3.340 3.520 297,456 +0.15(+4.45%)
Sep 24, 2018 3.240 3.370 3.210 3.370 255,428 +0.22(+6.98%)
Sep 21, 2018 2.910 3.390 2.900 3.150 244,600 +0.23(+7.88%)
Sep 20, 2018 2.850 2.930 2.770 2.920 116,497 +0.12(+4.29%)
Sep 19, 2018 2.610 2.850 2.600 2.800 173,078 +0.20(+7.69%)
Sep 18, 2018 2.500 2.600 2.500 2.600 65,525 +0.08(+3.17%)
Sep 17, 2018 2.530 2.530 2.480 2.520 26,687 -0.01(-0.24%)
Sep 14, 2018 2.475 2.550 2.475 2.526 35,600 +0.05(+1.85%)
Sep 13, 2018 2.490 2.590 2.450 2.480 80,168 +0.00(+0.00%)
Sep 12, 2018 2.450 2.484 2.400 2.480 30,302 +0.07(+2.90%)
Sep 11, 2018 2.520 2.540 2.410 2.410 49,080 -0.09(-3.60%)
Sep 10, 2018 2.360 2.500 2.340 2.500 39,182 +0.13(+5.49%)
Sep 07, 2018 2.305 2.400 2.210 2.370 35,400 +0.07(+3.04%)
Sep 06, 2018 2.500 2.500 2.130 2.300 63,480 -0.20(-8.00%)
Sep 05, 2018 2.635 2.650 2.500 2.500 66,275 -0.15(-5.66%)
Sep 04, 2018 2.650 2.660 2.620 2.650 26,850 +0.00(+0.00%)
Aug 31, 2018 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 30, 2018 2.620 2.670 2.620 2.650 35,160 +0.01(+0.38%)
Aug 29, 2018 2.700 2.700 2.520 2.640 85,733 +0.00(+0.00%)
Aug 28, 2018 2.850 2.880 2.560 2.640 70,422 -0.21(-7.38%)
Aug 27, 2018 2.935 2.950 2.760 2.850 73,234 -0.07(-2.38%)
Aug 24, 2018 2.940 3.000 2.880 2.920 60,600 -0.04(-1.30%)
Aug 23, 2018 2.905 2.970 2.900 2.958 92,697 +0.07(+2.42%)
Aug 22, 2018 2.840 2.910 2.760 2.889 56,124 +0.14(+5.04%)
Aug 21, 2018 2.450 2.840 2.420 2.750 95,375 +0.24(+9.56%)
Aug 20, 2018 2.430 2.740 2.430 2.510 158,690 +0.08(+3.29%)
Aug 17, 2018 2.245 2.450 2.090 2.430 65,400 +0.33(+15.74%)
Aug 16, 2018 2.040 2.160 2.025 2.099 63,478 +0.05(+2.41%)
Aug 15, 2018 2.150 2.290 2.050 2.050 33,464 -0.05(-2.38%)
Aug 14, 2018 2.120 2.210 2.080 2.100 27,647 -0.03(-1.41%)
Aug 13, 2018 2.190 2.190 2.130 2.130 16,378 -0.05(-2.29%)
Aug 10, 2018 2.250 2.290 2.130 2.180 31,500 -0.06(-2.68%)
Aug 09, 2018 2.240 2.297 2.180 2.240 49,711 +0.00(+0.00%)
Aug 08, 2018 2.200 2.250 2.200 2.240 82,891 -0.01(-0.44%)
Aug 07, 2018 2.240 2.470 2.180 2.250 136,197 +0.05(+2.27%)
Aug 06, 2018 2.240 2.300 2.180 2.200 68,589 -0.04(-1.79%)
Aug 03, 2018 2.300 2.300 2.200 2.240 38,000 -0.02(-0.88%)
Aug 02, 2018 2.205 2.450 2.205 2.260 53,848 +0.05(+2.49%)
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.