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

Americann Inc (OP: ACAN )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 (%)
Apr 30, 2020 0.5794 0.5794 0.5650 0.5700 7,053 +0.01(+1.79%)
Apr 29, 2020 0.5200 0.5794 0.4504 0.5600 42,617 +0.06(+12.00%)
Apr 28, 2020 0.5500 0.5500 0.4500 0.5000 6,267 -0.05(-9.04%)
Apr 27, 2020 0.5800 0.5800 0.4500 0.5497 26,049 -0.03(-5.22%)
Apr 24, 2020 0.5000 0.5800 0.4800 0.5800 33,000 +0.09(+18.37%)
Apr 23, 2020 0.4700 0.5000 0.4500 0.4900 40,231 +0.02(+4.26%)
Apr 22, 2020 0.4020 0.5100 0.4020 0.4700 10,141 -0.02(-4.08%)
Apr 21, 2020 0.4520 0.4900 0.4520 0.4900 17,506 +0.03(+6.64%)
Apr 20, 2020 0.4700 0.5000 0.4500 0.4595 60,581 -0.01(-2.23%)
Apr 17, 2020 0.5000 0.5100 0.4610 0.4700 20,100 -0.03(-6.00%)
Apr 16, 2020 0.5025 0.5100 0.4800 0.5000 20,475 +0.00(+0.00%)
Apr 15, 2020 0.4900 0.5200 0.4800 0.5000 21,243 -0.02(-3.85%)
Apr 14, 2020 0.5500 0.5500 0.4600 0.5200 55,390 -0.03(-5.45%)
Apr 13, 2020 0.5300 0.5600 0.5300 0.5500 6,605 +0.00(+0.00%)
Apr 09, 2020 0.5624 0.5624 0.5103 0.5500 10,400 -0.03(-5.17%)
Apr 08, 2020 0.5500 0.5800 0.4910 0.5800 23,760 +0.06(+11.11%)
Apr 07, 2020 0.5000 0.6000 0.5000 0.5220 17,967 -0.02(-3.78%)
Apr 06, 2020 0.4956 0.6000 0.4800 0.5425 18,451 +0.04(+8.48%)
Apr 03, 2020 0.5300 0.5300 0.4500 0.5001 46,500 -0.03(-5.64%)
Apr 02, 2020 0.5350 0.6200 0.5300 0.5300 30,114 -0.01(-1.83%)
Apr 01, 2020 0.5000 0.5800 0.5000 0.5399 21,025 -0.01(-1.44%)
Mar 31, 2020 0.5000 0.5478 0.5000 0.5478 6,214 +0.04(+7.41%)
Mar 30, 2020 0.5865 0.5954 0.4801 0.5100 24,410 -0.06(-10.53%)
Mar 27, 2020 0.6800 0.6800 0.4501 0.5700 97,800 -0.05(-8.06%)
Mar 26, 2020 0.4500 0.6200 0.4500 0.6200 40,220 +0.10(+19.23%)
Mar 25, 2020 0.5000 0.5200 0.4658 0.5200 34,807 +0.00(+0.00%)
Mar 24, 2020 0.5200 0.5200 0.4000 0.5200 13,770 +0.00(+0.00%)
Mar 23, 2020 0.3500 0.5200 0.3500 0.5200 28,188 +0.08(+18.18%)
Mar 20, 2020 0.4500 0.5200 0.4400 0.4400 29,800 +0.00(+0.00%)
Mar 19, 2020 0.4550 0.5000 0.3500 0.4400 50,222 -0.02(-4.35%)
Mar 18, 2020 0.5000 0.5300 0.4500 0.4600 34,125 -0.07(-12.38%)
Mar 17, 2020 0.4500 0.5500 0.4500 0.5250 13,545 -0.01(-2.76%)
Mar 16, 2020 0.4500 0.5399 0.4500 0.5399 23,214 +0.01(+1.87%)
Mar 13, 2020 0.5400 0.6100 0.4500 0.5300 58,300 -0.01(-1.85%)
Mar 12, 2020 0.6050 0.6100 0.5400 0.5400 77,972 -0.07(-11.71%)
Mar 11, 2020 0.6300 0.6600 0.6116 0.6116 44,638 -0.00(-0.55%)
Mar 10, 2020 0.6700 0.6700 0.5600 0.6150 15,075 -0.01(-1.60%)
Mar 09, 2020 0.5751 0.6700 0.5501 0.6250 28,205 -0.06(-8.09%)
Mar 06, 2020 0.5500 0.7200 0.5500 0.6800 16,400 +0.00(+0.00%)
Mar 05, 2020 0.6500 0.7200 0.6500 0.6800 20,112 +0.02(+2.26%)
Mar 04, 2020 0.6800 0.6800 0.6100 0.6650 9,064 -0.02(-2.21%)
Mar 03, 2020 0.6000 0.6800 0.6000 0.6800 37,209 +0.08(+13.33%)
Mar 02, 2020 0.6600 0.6600 0.5800 0.6000 43,051 -0.05(-7.69%)
Feb 28, 2020 0.9500 0.9500 0.6000 0.6500 64,800 -0.15(-18.75%)
Feb 27, 2020 0.5500 0.8000 0.5500 0.8000 289,796 +0.25(+45.45%)
Feb 26, 2020 0.5600 0.5700 0.5500 0.5500 11,580 +0.00(+0.00%)
Feb 25, 2020 0.5800 0.5800 0.5500 0.5500 31,105 -0.03(-5.01%)
Feb 24, 2020 0.5600 0.5999 0.5600 0.5790 34,117 +0.02(+3.39%)
Feb 21, 2020 0.5500 0.5999 0.5500 0.5600 20,800 -0.04(-6.62%)
Feb 20, 2020 0.5500 0.5999 0.5500 0.5997 16,093 +0.02(+3.40%)
Feb 19, 2020 0.5500 0.5800 0.5500 0.5800 7,610 +0.00(+0.02%)
Feb 18, 2020 0.5549 0.6100 0.5500 0.5799 38,351 -0.03(-4.90%)
Feb 14, 2020 0.5800 0.6098 0.5800 0.6098 7,000 +0.01(+1.63%)
Feb 13, 2020 0.5750 0.6048 0.5500 0.6000 16,983 -0.01(-1.64%)
Feb 12, 2020 0.6100 0.6300 0.6076 0.6100 28,049 -0.05(-7.52%)
Feb 11, 2020 0.6300 0.6600 0.6000 0.6596 48,137 +0.03(+4.70%)
Feb 10, 2020 0.5550 0.6490 0.5500 0.6300 178,539 +0.08(+14.55%)
Feb 07, 2020 0.5800 0.6000 0.5500 0.5500 39,600 -0.05(-7.95%)
Feb 06, 2020 0.6500 0.6500 0.5800 0.5975 145,125 -0.05(-8.08%)
Feb 05, 2020 0.6155 0.6500 0.6155 0.6500 22,834 +0.03(+5.09%)
Feb 04, 2020 0.6200 0.6350 0.6150 0.6185 36,830 -0.01(-1.20%)
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.