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

Americann Inc (OP: ACAN )

0.0750 +0.0140 (+22.95%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 30, 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 (%)
Jan 30, 2023 0.2506 0 +0.01(+4.42%)
Jan 27, 2023 0.2428 0.2760 0.2109 0.2400 23,817 +0.03(+13.96%)
Jan 26, 2023 0.2694 0.2770 0.2106 0.2106 64,260 -0.02(-8.43%)
Jan 25, 2023 0.2300 0.2515 0.2200 0.2300 13,110 -0.02(-8.00%)
Jan 24, 2023 0.2500 0.2700 0.2500 0.2500 8,289 -0.03(-9.09%)
Jan 23, 2023 0.2500 0.2845 0.2500 0.2750 21,333 +0.02(+5.77%)
Jan 20, 2023 0.2800 0.2845 0.2600 0.2600 4,159 +0.01(+1.96%)
Jan 19, 2023 0.2673 0.2673 0.2500 0.2550 1,355 -0.03(-10.53%)
Jan 18, 2023 0.2700 0.2900 0.2700 0.2850 49,000 -0.01(-1.72%)
Jan 17, 2023 0.1800 0.2900 0.1800 0.2900 73,262 +0.10(+49.10%)
Jan 13, 2023 0.1649 0.2049 0.1525 0.1945 88,028 +0.03(+17.88%)
Jan 12, 2023 0.1475 0.1650 0.1300 0.1650 6,430 +0.02(+12.40%)
Jan 11, 2023 0.1365 0.1468 0.1365 0.1468 1,695 +0.02(+15.14%)
Jan 10, 2023 0.1470 0.1470 0.1275 0.1275 3,768 -0.01(-8.27%)
Jan 09, 2023 0.1100 0.1390 0.1100 0.1390 21,829 +0.02(+21.82%)
Jan 06, 2023 0.1248 0.1390 0.1105 0.1141 2,770 -0.00(-2.98%)
Jan 05, 2023 0.1000 0.1390 0.1000 0.1176 32,860 -0.01(-5.92%)
Jan 04, 2023 0.0900 0.1390 0.0900 0.1250 4,050 +0.04(+38.89%)
Jan 03, 2023 0.0900 0.0900 0.0900 0.0900 1,014 +0.00(+0.00%)
Dec 30, 2022 0.0856 0.1395 0.0856 0.0900 8,099 +0.00(+2.27%)
Dec 29, 2022 0.1395 0.1395 0.0855 0.0880 23,683 -0.01(-10.84%)
Dec 28, 2022 0.0851 0.1123 0.0851 0.0987 4,818 -0.00(-1.30%)
Dec 27, 2022 0.1000 0.1395 0.1000 0.1000 14,165 -0.02(-16.53%)
Dec 23, 2022 0.1000 0.1295 0.1000 0.1198 3,779 +0.02(+19.80%)
Dec 22, 2022 0.1100 0.1200 0.1000 0.1000 38,075 -0.01(-9.09%)
Dec 21, 2022 0.1150 0.1150 0.0851 0.1100 54,202 -0.01(-8.33%)
Dec 20, 2022 0.1300 0.1313 0.0800 0.1200 77,062 -0.01(-7.69%)
Dec 19, 2022 0.1400 0.1478 0.1300 0.1300 7,234 -0.01(-9.09%)
Dec 16, 2022 0.1604 0.1780 0.1430 0.1430 6,030 -0.00(-1.58%)
Dec 15, 2022 0.1562 0.1667 0.1310 0.1453 37,620 -0.01(-6.98%)
Dec 14, 2022 0.1753 0.1753 0.1562 0.1562 1,520 -0.01(-8.12%)
Dec 13, 2022 0.1600 0.1753 0.1562 0.1700 4,085 +0.01(+6.25%)
Dec 12, 2022 0.1586 0.1600 0.1562 0.1600 6,195 -0.03(-17.91%)
Dec 09, 2022 0.1756 0.1949 0.1562 0.1949 5,180 +0.04(+24.78%)
Dec 08, 2022 0.1756 0.1756 0.1562 0.1562 439 -0.01(-5.68%)
Dec 07, 2022 0.1756 0.1949 0.1656 0.1656 1,464 -0.03(-15.03%)
Dec 06, 2022 0.1674 0.1949 0.1674 0.1949 500 +0.02(+11.05%)
Dec 05, 2022 0.1551 0.1755 0.1551 0.1755 26,110 +0.02(+10.38%)
Dec 02, 2022 0.1600 0.1600 0.1393 0.1590 15,033 -0.01(-5.02%)
Dec 01, 2022 0.1700 0.1800 0.1152 0.1674 34,037 -0.01(-7.00%)
Nov 30, 2022 0.1870 0.1873 0.1672 0.1800 49,795 -0.01(-4.00%)
Nov 29, 2022 0.1723 0.1875 0.1700 0.1875 10,725 +0.01(+7.45%)
Nov 28, 2022 0.1776 0.1938 0.1700 0.1745 79,500 -0.01(-3.06%)
Nov 23, 2022 0.1800 0 +0.00(+0.00%)
Nov 22, 2022 0.1800 0.1800 0.1750 0.1800 22,348 +0.01(+2.86%)
Nov 21, 2022 0.1782 0.1800 0.1750 0.1750 2,183 +0.00(+0.00%)
Nov 18, 2022 0.2000 0.2000 0.1500 0.1750 73,399 +0.01(+6.06%)
Nov 17, 2022 0.1907 0.1907 0.1530 0.1650 56,699 -0.03(-15.56%)
Nov 16, 2022 0.2300 0.2300 0.1953 0.1954 45,137 -0.02(-11.18%)
Nov 15, 2022 0.2175 0.2200 0.2175 0.2200 6,860 +0.00(+2.18%)
Nov 14, 2022 0.2105 0.2300 0.2105 0.2153 4,370 -0.01(-6.39%)
Nov 11, 2022 0.2300 0.2300 0.2251 0.2300 12,066 +0.00(+0.13%)
Nov 10, 2022 0.2210 0.2390 0.2105 0.2297 57,408 -0.00(-0.13%)
Nov 09, 2022 0.2300 0.2300 0.2300 0.2300 400 -0.01(-5.54%)
Nov 08, 2022 0.2435 0.2570 0.2300 0.2435 3,530 -0.01(-5.25%)
Nov 07, 2022 0.2350 0.2570 0.2350 0.2570 479 +0.02(+7.08%)
Nov 04, 2022 0.2300 0.2400 0.2300 0.2400 2,611 +0.01(+2.13%)
Nov 03, 2022 0.2400 0.2575 0.2325 0.2350 11,103 -0.01(-2.89%)
Nov 02, 2022 0.2585 0.2585 0.2410 0.2420 10,484 -0.02(-7.56%)
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.