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, 2017 1.720 1.790 1.700 1.770 21,836 +0.03(+1.72%)
Oct 30, 2017 1.800 1.820 1.700 1.740 15,750 -0.06(-3.33%)
Oct 27, 2017 1.800 1.810 1.730 1.800 24,202 +0.01(+0.56%)
Oct 26, 2017 1.800 1.860 1.700 1.790 17,717 -0.01(-0.56%)
Oct 25, 2017 1.710 1.850 1.710 1.800 12,319 +0.06(+3.45%)
Oct 24, 2017 1.760 1.820 1.700 1.740 14,368 -0.04(-2.25%)
Oct 23, 2017 1.730 1.850 1.727 1.780 13,808 +0.05(+2.89%)
Oct 20, 2017 1.730 1.790 1.730 1.730 21,325 -0.07(-3.89%)
Oct 19, 2017 1.750 1.800 1.720 1.800 6,082 +0.05(+2.86%)
Oct 18, 2017 1.800 1.800 1.720 1.750 15,478 -0.04(-2.40%)
Oct 17, 2017 1.810 1.850 1.720 1.793 31,158 -0.01(-0.39%)
Oct 16, 2017 1.895 1.940 1.770 1.800 45,093 -0.14(-7.22%)
Oct 13, 2017 1.820 1.949 1.820 1.940 11,067 +0.13(+7.18%)
Oct 12, 2017 2.000 2.050 1.810 1.810 38,558 -0.18(-9.05%)
Oct 11, 2017 1.955 1.993 1.930 1.990 8,985 +0.01(+0.51%)
Oct 10, 2017 1.930 1.990 1.900 1.980 30,234 +0.05(+2.59%)
Oct 09, 2017 1.920 1.940 1.890 1.930 17,735 +0.05(+2.66%)
Oct 06, 2017 1.830 1.990 1.830 1.880 39,229 -0.02(-1.05%)
Oct 05, 2017 1.910 1.910 1.830 1.900 39,375 +0.06(+3.26%)
Oct 04, 2017 1.890 1.910 1.840 1.840 18,011 -0.01(-0.54%)
Oct 03, 2017 1.830 1.920 1.780 1.850 28,336 +0.02(+1.09%)
Oct 02, 2017 1.925 1.950 1.730 1.830 42,874 -0.07(-3.68%)
Sep 29, 2017 1.870 1.970 1.820 1.900 14,596 -0.02(-1.04%)
Sep 28, 2017 1.950 1.950 1.850 1.920 30,178 -0.03(-1.58%)
Sep 27, 2017 1.900 1.980 1.850 1.951 28,693 +0.10(+5.45%)
Sep 26, 2017 1.860 1.860 1.810 1.850 41,755 +0.01(+0.54%)
Sep 25, 2017 1.950 1.950 1.810 1.840 54,252 -0.09(-4.66%)
Sep 22, 2017 1.970 1.970 1.930 1.930 24,896 -0.03(-1.53%)
Sep 21, 2017 2.010 2.110 1.925 1.960 59,314 -0.12(-5.77%)
Sep 20, 2017 2.150 2.150 2.020 2.080 34,455 -0.03(-1.42%)
Sep 19, 2017 2.150 2.150 2.078 2.110 38,053 -0.03(-1.40%)
Sep 18, 2017 1.985 2.150 1.985 2.140 38,629 +0.18(+9.18%)
Sep 15, 2017 1.960 2.030 1.920 1.960 36,916 +0.00(+0.01%)
Sep 14, 2017 1.975 2.006 1.920 1.960 22,935 -0.04(-2.01%)
Sep 13, 2017 2.000 2.030 1.980 2.000 62,846 +0.00(+0.00%)
Sep 12, 2017 2.045 2.060 1.980 2.000 71,636 +0.00(+0.00%)
Sep 11, 2017 2.075 2.130 1.950 2.000 74,065 -0.07(-3.39%)
Sep 08, 2017 1.940 2.430 1.935 2.070 220,056 +0.13(+6.71%)
Sep 07, 2017 1.630 2.100 1.610 1.940 182,056 +0.33(+20.50%)
Sep 06, 2017 1.536 1.610 1.510 1.610 40,277 +0.06(+3.87%)
Sep 05, 2017 1.525 1.650 1.250 1.550 62,537 -0.04(-2.58%)
Sep 01, 2017 1.730 1.730 1.500 1.591 35,560 -0.14(-7.83%)
Aug 31, 2017 1.700 1.740 1.680 1.726 9,394 +0.03(+1.54%)
Aug 30, 2017 1.670 1.850 1.670 1.700 14,378 +0.03(+1.80%)
Aug 29, 2017 1.730 1.766 1.670 1.670 16,576 -0.06(-3.47%)
Aug 28, 2017 1.740 1.800 1.730 1.730 12,186 -0.08(-4.31%)
Aug 25, 2017 1.800 1.860 1.740 1.808 11,646 +0.04(+2.15%)
Aug 24, 2017 1.800 1.800 1.750 1.770 17,490 +0.04(+2.49%)
Aug 23, 2017 1.700 1.860 1.660 1.727 33,282 +0.04(+2.18%)
Aug 22, 2017 1.790 2.080 1.690 1.690 47,440 -0.05(-2.87%)
Aug 21, 2017 1.640 1.790 1.640 1.740 19,527 +0.11(+6.75%)
Aug 18, 2017 1.610 1.752 1.550 1.630 37,570 +0.02(+1.24%)
Aug 17, 2017 1.750 1.750 1.500 1.610 53,255 -0.14(-8.00%)
Aug 16, 2017 1.780 1.843 1.720 1.750 39,949 -0.02(-1.12%)
Aug 15, 2017 1.985 2.030 1.750 1.770 77,170 -0.24(-11.95%)
Aug 14, 2017 2.050 2.050 1.980 2.010 15,815 -0.04(-1.95%)
Aug 11, 2017 1.825 2.050 1.825 2.050 67,830 +0.25(+13.89%)
Aug 10, 2017 2.040 2.040 1.650 1.800 43,807 -0.20(-10.00%)
Aug 09, 2017 2.150 2.230 2.000 2.000 87,205 -0.12(-5.66%)
Aug 08, 2017 2.018 2.120 1.890 2.120 172,960 +0.26(+13.98%)
Aug 07, 2017 1.750 1.940 1.730 1.860 78,891 +0.22(+13.41%)
Aug 04, 2017 1.445 1.740 1.380 1.640 174,927 +0.26(+18.84%)
Aug 03, 2017 1.300 1.410 1.170 1.380 123,856 +0.22(+18.97%)
Aug 02, 2017 1.400 1.450 1.110 1.160 145,398 -0.27(-18.88%)
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.