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 (%)
Dec 31, 2019 0.6100 0.6400 0.6100 0.6110 51,300 +0.00(+0.16%)
Dec 30, 2019 0.6350 0.6400 0.6100 0.6100 75,250 -0.02(-3.17%)
Dec 27, 2019 0.6300 0.6400 0.6100 0.6300 30,700 +0.00(+0.00%)
Dec 26, 2019 0.6890 0.6890 0.6300 0.6300 6,541 -0.00(-0.25%)
Dec 24, 2019 0.6300 0.6400 0.6300 0.6316 17,700 +0.00(+0.25%)
Dec 23, 2019 0.6300 0.6800 0.6300 0.6300 53,621 +0.00(+0.00%)
Dec 20, 2019 0.6400 0.6595 0.6300 0.6300 29,000 -0.01(-0.79%)
Dec 19, 2019 0.6037 0.6400 0.6037 0.6350 13,286 +0.02(+3.25%)
Dec 18, 2019 0.6250 0.6400 0.6100 0.6150 12,512 -0.02(-2.38%)
Dec 17, 2019 0.6092 0.6500 0.6006 0.6300 45,496 -0.01(-1.56%)
Dec 16, 2019 0.6069 0.6800 0.6005 0.6400 12,174 +0.02(+3.23%)
Dec 13, 2019 0.6600 0.6800 0.6200 0.6200 25,300 -0.01(-1.84%)
Dec 12, 2019 0.6699 0.6699 0.6001 0.6316 12,609 -0.01(-1.70%)
Dec 11, 2019 0.6000 0.6800 0.6000 0.6425 30,196 +0.00(+0.39%)
Dec 10, 2019 0.6700 0.6900 0.6400 0.6400 30,991 -0.04(-5.19%)
Dec 09, 2019 0.6750 0.7000 0.6000 0.6750 13,374 +0.03(+3.85%)
Dec 06, 2019 0.6750 0.7000 0.6500 0.6500 6,100 -0.02(-2.99%)
Dec 05, 2019 0.6800 0.7000 0.6632 0.6700 32,523 -0.01(-1.47%)
Dec 04, 2019 0.6000 0.7000 0.6000 0.6800 29,783 +0.00(+0.55%)
Dec 03, 2019 0.6790 0.6900 0.6700 0.6763 38,104 +0.01(+0.94%)
Dec 02, 2019 0.6892 0.6900 0.6700 0.6700 13,054 -0.02(-2.90%)
Nov 29, 2019 0.6800 0.6900 0.6800 0.6900 2,700 +0.01(+1.47%)
Nov 27, 2019 0.6800 0.7100 0.6800 0.6800 16,500 -0.01(-1.45%)
Nov 26, 2019 0.6250 0.6901 0.6000 0.6900 20,047 +0.01(+1.47%)
Nov 25, 2019 0.6845 0.7155 0.6420 0.6800 68,311 -0.02(-2.72%)
Nov 22, 2019 0.6770 0.6990 0.6700 0.6990 16,500 +0.03(+4.33%)
Nov 21, 2019 0.6800 0.6800 0.6500 0.6700 24,709 -0.01(-0.74%)
Nov 20, 2019 0.6000 0.7300 0.6000 0.6750 42,415 +0.03(+3.85%)
Nov 19, 2019 0.6787 0.6950 0.6420 0.6500 31,218 -0.04(-5.80%)
Nov 18, 2019 0.7250 0.7299 0.6800 0.6900 27,285 -0.04(-4.83%)
Nov 15, 2019 0.6768 0.7400 0.6768 0.7250 13,500 -0.02(-2.03%)
Nov 14, 2019 0.6750 0.7500 0.6750 0.7400 18,051 +0.04(+5.71%)
Nov 13, 2019 0.6850 0.8000 0.6700 0.7000 12,191 +0.02(+2.94%)
Nov 12, 2019 0.6700 0.7000 0.6700 0.6800 5,044 -0.01(-0.73%)
Nov 11, 2019 0.6600 0.7000 0.6400 0.6850 19,240 +0.04(+5.38%)
Nov 08, 2019 0.6400 0.6600 0.6400 0.6500 8,400 -0.01(-1.52%)
Nov 07, 2019 0.6000 0.6600 0.6000 0.6600 11,449 +0.02(+3.13%)
Nov 06, 2019 0.6800 0.6800 0.6400 0.6400 21,665 -0.04(-5.44%)
Nov 05, 2019 0.6834 0.7349 0.6500 0.6768 46,945 -0.01(-1.20%)
Nov 04, 2019 0.7000 0.7500 0.6800 0.6850 18,650 -0.06(-8.67%)
Nov 01, 2019 0.6800 0.7500 0.6800 0.7500 24,700 +0.07(+10.29%)
Oct 31, 2019 0.6410 0.7000 0.6410 0.6800 2,334 +0.00(+0.00%)
Oct 30, 2019 0.7400 0.7400 0.6800 0.6800 7,171 +0.00(+0.00%)
Oct 29, 2019 0.6500 0.7499 0.6500 0.6800 10,231 +0.00(+0.00%)
Oct 28, 2019 0.7000 0.7400 0.6500 0.6800 24,846 -0.02(-2.86%)
Oct 25, 2019 0.8000 0.8200 0.7000 0.7000 47,800 +0.00(+0.00%)
Oct 24, 2019 0.6450 0.7400 0.6400 0.7000 6,260 +0.05(+8.43%)
Oct 23, 2019 0.6200 0.6999 0.6200 0.6456 16,810 -0.03(-5.06%)
Oct 22, 2019 0.8000 0.8000 0.6800 0.6800 17,451 -0.01(-1.45%)
Oct 21, 2019 0.6850 0.7899 0.6800 0.6900 53,390 -0.01(-1.43%)
Oct 18, 2019 0.6450 0.8000 0.6450 0.7000 30,000 +0.01(+1.45%)
Oct 17, 2019 0.8000 0.8000 0.6600 0.6900 8,466 +0.02(+2.99%)
Oct 16, 2019 0.6800 0.8000 0.6600 0.6700 20,002 +0.00(+0.00%)
Oct 15, 2019 0.6750 0.7000 0.6100 0.6700 21,030 +0.05(+8.06%)
Oct 14, 2019 0.7200 0.7200 0.6200 0.6200 39,804 -0.10(-13.89%)
Oct 11, 2019 0.7900 0.7900 0.6700 0.7200 38,600 -0.07(-8.86%)
Oct 10, 2019 0.7200 0.7900 0.6300 0.7900 25,864 +0.07(+9.72%)
Oct 09, 2019 0.8000 0.8000 0.7200 0.7200 11,138 -0.03(-4.00%)
Oct 08, 2019 0.7200 0.8000 0.6900 0.7500 34,539 +0.05(+7.14%)
Oct 07, 2019 0.7000 0.8050 0.6900 0.7000 25,484 -0.03(-4.11%)
Oct 04, 2019 0.7900 0.8000 0.6862 0.7300 33,500 -0.06(-7.59%)
Oct 03, 2019 0.7525 0.8000 0.7500 0.7900 18,310 +0.04(+4.65%)
Oct 02, 2019 0.8500 0.9500 0.4200 0.7549 107,768 -0.15(-16.12%)
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.