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

Americann Inc (OP: ACAN )

0.0600 -0.0075 (-11.11%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 6, 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 (%)
May 28, 2021 1.210 1.245 1.195 1.210 31,646 -0.01(-0.82%)
May 27, 2021 1.150 1.220 1.150 1.220 11,655 +0.00(+0.00%)
May 26, 2021 1.110 1.220 1.110 1.220 11,244 +0.07(+5.90%)
May 25, 2021 1.180 1.210 1.060 1.152 10,699 +0.00(+0.17%)
May 24, 2021 1.140 1.150 1.100 1.150 10,728 +0.01(+0.88%)
May 21, 2021 1.140 1.140 1.110 1.140 4,974 +0.01(+0.88%)
May 20, 2021 1.100 1.130 1.100 1.130 25,842 +0.03(+2.73%)
May 19, 2021 1.180 1.180 1.100 1.100 22,956 -0.03(-3.08%)
May 18, 2021 1.180 1.180 1.100 1.135 18,296 -0.00(-0.44%)
May 17, 2021 1.120 1.204 1.120 1.140 20,096 -0.06(-5.00%)
May 14, 2021 1.130 1.290 1.120 1.200 9,217 +0.06(+5.26%)
May 13, 2021 1.120 1.300 1.100 1.140 23,376 +0.02(+1.79%)
May 12, 2021 1.120 1.150 1.120 1.120 13,743 -0.05(-4.27%)
May 11, 2021 1.120 1.200 1.120 1.170 6,633 -0.03(-2.50%)
May 10, 2021 1.200 1.290 1.120 1.200 17,467 -0.05(-4.38%)
May 07, 2021 1.200 1.255 1.150 1.255 6,646 +0.06(+5.02%)
May 06, 2021 1.200 1.280 1.120 1.195 27,911 -0.00(-0.42%)
May 05, 2021 1.210 1.300 1.190 1.200 20,526 -0.07(-5.51%)
May 04, 2021 1.310 1.315 1.200 1.270 10,237 +0.00(+0.00%)
May 03, 2021 1.220 1.340 1.190 1.270 18,365 +0.06(+4.96%)
Apr 30, 2021 1.180 1.270 1.180 1.210 10,100 +0.00(+0.37%)
Apr 29, 2021 1.190 1.250 1.190 1.206 12,168 +0.01(+0.46%)
Apr 28, 2021 1.340 1.340 1.030 1.200 28,452 -0.08(-6.25%)
Apr 27, 2021 1.200 1.370 1.200 1.280 12,842 +0.13(+11.30%)
Apr 26, 2021 1.140 1.440 1.060 1.150 63,115 -0.03(-2.54%)
Apr 23, 2021 1.190 1.620 1.100 1.180 55,500 -0.06(-4.45%)
Apr 22, 2021 1.190 1.250 1.190 1.235 966 +0.02(+1.23%)
Apr 21, 2021 1.370 1.370 1.150 1.220 16,958 +0.01(+0.83%)
Apr 20, 2021 1.235 1.370 1.180 1.210 20,570 -0.04(-3.20%)
Apr 19, 2021 1.295 1.295 1.175 1.250 8,883 -0.05(-3.85%)
Apr 16, 2021 1.250 1.300 1.200 1.300 8,600 +0.01(+0.78%)
Apr 15, 2021 1.340 1.470 1.070 1.290 37,066 -0.01(-0.77%)
Apr 14, 2021 1.325 1.480 1.230 1.300 13,544 -0.10(-7.14%)
Apr 13, 2021 1.300 1.400 1.300 1.400 26,219 +0.10(+7.69%)
Apr 12, 2021 1.225 1.300 1.225 1.300 43,033 +0.09(+7.44%)
Apr 09, 2021 1.210 1.255 1.210 1.210 5,700 +0.06(+5.22%)
Apr 08, 2021 1.070 1.300 1.070 1.150 19,505 +0.04(+3.60%)
Apr 07, 2021 1.160 1.210 1.050 1.110 30,545 -0.05(-4.31%)
Apr 06, 2021 1.230 1.230 1.100 1.160 8,337 -0.03(-2.52%)
Apr 05, 2021 1.125 1.200 1.010 1.190 16,414 +0.02(+1.71%)
Apr 01, 2021 1.050 1.310 1.050 1.170 11,800 +0.00(+0.00%)
Mar 31, 2021 1.130 1.170 1.020 1.170 11,235 +0.07(+6.36%)
Mar 30, 2021 1.150 1.150 1.000 1.100 28,341 -0.05(-4.35%)
Mar 29, 2021 1.260 1.330 1.120 1.150 15,703 -0.13(-10.16%)
Mar 26, 2021 1.250 1.300 1.250 1.280 14,700 +0.03(+2.40%)
Mar 25, 2021 1.330 1.330 1.250 1.250 6,556 -0.05(-3.85%)
Mar 24, 2021 1.315 1.330 1.300 1.300 8,820 -0.03(-2.26%)
Mar 23, 2021 1.330 1.350 1.300 1.330 13,393 +0.00(+0.00%)
Mar 22, 2021 1.260 1.330 1.258 1.330 16,183 +0.07(+5.56%)
Mar 19, 2021 1.201 1.281 1.190 1.260 17,100 +0.08(+6.78%)
Mar 18, 2021 1.330 1.340 1.170 1.180 13,102 -0.14(-10.61%)
Mar 17, 2021 1.300 1.390 1.300 1.320 11,428 -0.03(-2.22%)
Mar 16, 2021 1.310 1.358 1.300 1.350 21,963 +0.04(+3.05%)
Mar 15, 2021 1.340 1.340 1.300 1.310 14,558 +0.01(+0.77%)
Mar 12, 2021 1.300 1.322 1.250 1.300 11,300 +0.03(+2.36%)
Mar 11, 2021 1.280 1.320 1.140 1.270 19,637 -0.01(-0.78%)
Mar 10, 2021 1.400 1.400 1.200 1.280 22,630 -0.07(-5.19%)
Mar 09, 2021 1.330 1.490 1.250 1.350 24,710 +0.00(+0.00%)
Mar 08, 2021 1.350 1.500 1.350 1.350 16,807 +0.10(+8.00%)
Mar 05, 2021 1.010 1.600 0.9609 1.250 103,300 +0.02(+1.63%)
Mar 04, 2021 1.320 1.400 1.065 1.230 65,255 -0.14(-10.22%)
Mar 03, 2021 1.420 1.480 1.300 1.370 23,003 -0.05(-3.52%)
Mar 02, 2021 1.530 1.550 1.300 1.420 13,040 -0.06(-4.05%)
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.