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

Americann Inc (OP: ACAN )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 8, 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 (%)
Nov 30, 2021 0.5748 0.5748 0.5600 0.5550 12,379 -0.01(-0.89%)
Nov 29, 2021 0.5805 0.6095 0.5600 0.5600 56,918 -0.02(-3.61%)
Nov 26, 2021 0.5955 0.5955 0.5810 0.5810 6,019 -0.02(-3.54%)
Nov 24, 2021 0.5827 0.6100 0.5805 0.6023 6,850 -0.00(-0.25%)
Nov 23, 2021 0.6200 0.6300 0.5805 0.6038 23,637 -0.02(-2.61%)
Nov 22, 2021 0.6100 0.6200 0.5717 0.6200 32,731 +0.01(+1.64%)
Nov 19, 2021 0.6010 0.6200 0.6010 0.6100 27,823 -0.01(-1.61%)
Nov 18, 2021 0.6400 0.6200 0.6200 0.6200 18,829 -0.00(-0.05%)
Nov 17, 2021 0.6200 0.6395 0.6200 0.6203 16,962 +0.07(+12.76%)
Nov 16, 2021 0.6103 0.6160 0.5501 0.5501 98,897 -0.06(-9.89%)
Nov 15, 2021 0.6051 0.6400 0.6005 0.6105 14,034 -0.04(-6.15%)
Nov 12, 2021 0.6700 0.6700 0.6489 0.6505 17,553 +0.00(+0.00%)
Nov 11, 2021 0.6505 0.6695 0.6505 0.6505 3,938 +0.00(+0.08%)
Nov 09, 2021 0.6498 0.6595 0.6105 0.6500 10,603 -0.01(-1.44%)
Nov 08, 2021 0.6105 0.6595 0.6105 0.6595 17,200 +0.03(+4.68%)
Nov 05, 2021 0.6500 0.6600 0.6110 0.6300 18,935 -0.05(-7.20%)
Nov 04, 2021 0.6800 0.6800 0.5880 0.6789 38,900 -0.00(-0.09%)
Nov 03, 2021 0.6200 0.6800 0.4500 0.6795 26,877 -0.06(-8.11%)
Nov 02, 2021 0.7200 0.7395 0.6693 0.7395 8,900 -0.00(-0.07%)
Nov 01, 2021 0.7405 0.7545 0.6220 0.7400 10,372 -0.01(-1.33%)
Oct 29, 2021 0.7510 0.7528 0.7500 0.7500 10,162 -0.00(-0.37%)
Oct 28, 2021 0.7511 0.7528 0.7505 0.7528 13,410 +0.00(+0.00%)
Oct 27, 2021 0.7505 0.7528 0.7505 0.7528 1,180 +0.00(+0.00%)
Oct 26, 2021 0.7550 0.7528 20,524 -0.02(-2.11%)
Oct 25, 2021 0.7610 0.7700 0.7520 0.7690 13,289 +0.02(+2.25%)
Oct 22, 2021 0.7948 0.7995 0.7520 0.7521 19,518 -0.02(-2.15%)
Oct 21, 2021 0.7823 0.7829 0.7520 0.7686 12,561 -0.03(-3.86%)
Oct 20, 2021 0.7948 0.8095 0.7600 0.7995 20,057 +0.01(+1.14%)
Oct 19, 2021 0.7700 0.8100 0.7700 0.7905 18,117 +0.00(+0.13%)
Oct 18, 2021 0.7788 0.7900 0.7505 0.7895 4,224 -0.00(-0.06%)
Oct 15, 2021 0.7505 0.7900 0.7505 0.7900 3,103 +0.01(+1.35%)
Oct 14, 2021 0.7500 0.7795 0.7500 0.7795 6,146 -0.00(-0.05%)
Oct 13, 2021 0.7505 0.7999 0.7500 0.7799 18,146 -0.03(-4.02%)
Oct 12, 2021 0.7850 0.8126 0.7500 0.8126 22,106 -0.01(-0.84%)
Oct 11, 2021 0.7661 0.8195 0.7661 0.8195 1,949 +0.01(+1.24%)
Oct 08, 2021 0.8495 0.8495 0.7661 0.8095 889 +0.03(+3.77%)
Oct 07, 2021 0.8097 0.8495 0.7545 0.7801 14,731 -0.02(-2.49%)
Oct 06, 2021 0.7601 0.8000 0.7510 0.8000 2,088 -0.04(-4.69%)
Oct 05, 2021 0.8198 0.8395 0.7511 0.8394 6,151 +0.01(+1.12%)
Oct 04, 2021 0.8395 0.8395 0.8000 0.8301 3,035 +0.03(+3.12%)
Oct 01, 2021 0.8880 0.8880 0.8000 0.8050 7,079 +0.01(+0.63%)
Sep 30, 2021 0.8800 0.8800 0.8000 0.8000 3,015 -0.00(-0.01%)
Sep 29, 2021 0.8309 0.8880 0.8001 0.8001 3,862 -0.09(-9.95%)
Sep 28, 2021 0.8051 0.8885 0.8051 0.8885 3,895 +0.04(+4.20%)
Sep 27, 2021 0.8154 0.9200 0.8005 0.8527 10,970 +0.05(+6.59%)
Sep 24, 2021 0.8011 0.9232 0.8000 0.8000 51,782 -0.00(-0.20%)
Sep 23, 2021 0.7810 0.8598 0.7810 0.8016 9,756 +0.02(+2.77%)
Sep 22, 2021 0.7900 0.8000 0.7800 0.7800 1,862 -0.01(-1.39%)
Sep 21, 2021 0.7349 0.7953 0.7349 0.7910 3,106 -0.00(-0.44%)
Sep 20, 2021 0.7310 0.8395 0.6371 0.7945 24,995 +0.06(+8.69%)
Sep 17, 2021 0.7310 0.7410 0.7310 0.7310 2,401 -0.04(-5.00%)
Sep 16, 2021 0.7498 0.7695 0.7310 0.7695 3,253 +0.01(+1.12%)
Sep 15, 2021 0.7300 0.7695 0.7300 0.7610 14,836 +0.01(+1.47%)
Sep 14, 2021 0.7311 0.7980 0.7310 0.7500 21,722 -0.05(-6.02%)
Sep 13, 2021 0.7310 0.7980 0.7310 0.7980 8,562 -0.00(-0.13%)
Sep 10, 2021 0.7990 0.7990 0.7500 0.7990 10,456 -0.00(-0.13%)
Sep 09, 2021 0.7856 0.8000 0.7501 0.8000 6,623 +0.03(+3.49%)
Sep 08, 2021 0.8101 0.8291 0.7500 0.7730 21,443 -0.08(-9.47%)
Sep 07, 2021 0.8195 0.8539 0.7705 0.8539 10,531 +0.04(+5.45%)
Sep 03, 2021 0.7911 0.8200 0.7910 0.8098 5,370 -0.06(-6.38%)
Sep 02, 2021 0.7710 0.8650 0.7710 0.8650 8,564 +0.02(+2.37%)
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.