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 (%)
Dec 30, 2016 3.650 3.650 3.650 0 +0.81(+28.52%)
Dec 29, 2016 2.725 2.870 2.690 2.840 137,436 +0.25(+9.65%)
Dec 28, 2016 2.365 2.870 2.360 2.590 260,542 +0.31(+13.56%)
Dec 27, 2016 1.980 2.390 1.960 2.281 195,830 +0.44(+23.96%)
Dec 23, 2016 1.840 1.840 1.840 0 +0.38(+25.89%)
Dec 22, 2016 1.300 1.462 1.250 1.462 80,538 +0.26(+21.80%)
Dec 21, 2016 1.200 1.200 1.100 1.200 31,685 +0.00(+0.00%)
Dec 20, 2016 1.300 1.300 1.165 1.200 29,949 -0.10(-7.69%)
Dec 19, 2016 1.145 1.300 1.145 1.300 5,126 +0.13(+11.11%)
Dec 16, 2016 1.330 1.330 1.100 1.170 34,814 -0.16(-12.03%)
Dec 15, 2016 1.345 1.360 1.270 1.330 18,636 -0.02(-1.48%)
Dec 14, 2016 1.400 1.400 1.350 1.350 21,304 +0.01(+0.75%)
Dec 13, 2016 1.120 1.400 1.100 1.340 89,747 +0.22(+19.64%)
Dec 12, 2016 1.030 1.130 1.000 1.120 28,179 +0.12(+12.00%)
Dec 09, 2016 1.020 1.060 1.000 1.000 16,358 -0.06(-5.66%)
Dec 08, 2016 1.060 1.060 1.020 1.060 11,385 -0.03(-2.75%)
Dec 07, 2016 0.9900 1.140 0.9900 1.090 54,128 +0.10(+10.10%)
Dec 06, 2016 1.030 1.030 0.9000 0.9900 63,928 -0.04(-3.88%)
Dec 05, 2016 1.090 1.090 1.010 1.030 34,327 -0.04(-3.74%)
Dec 02, 2016 1.100 1.120 0.9200 1.070 88,283 +0.02(+1.90%)
Dec 01, 2016 1.200 1.200 1.050 1.050 22,952 -0.07(-6.25%)
Nov 30, 2016 1.060 1.250 1.060 1.120 28,363 +0.06(+5.66%)
Nov 29, 2016 1.280 1.280 1.060 1.060 34,387 -0.22(-17.51%)
Nov 28, 2016 1.010 1.300 1.010 1.285 77,011 +0.27(+27.23%)
Nov 25, 2016 1.200 1.200 0.9500 1.010 24,528 -0.13(-11.40%)
Nov 23, 2016 1.140 1.140 1.140 0 +0.05(+4.59%)
Nov 22, 2016 1.215 1.220 1.010 1.090 99,924 -0.11(-9.17%)
Nov 21, 2016 1.350 1.490 1.000 1.200 55,282 -0.15(-11.11%)
Nov 18, 2016 1.600 1.600 1.350 1.350 45,495 -0.20(-12.90%)
Nov 17, 2016 1.480 1.600 1.480 1.550 26,731 +0.07(+4.73%)
Nov 16, 2016 1.500 1.530 1.410 1.480 62,340 +0.06(+4.23%)
Nov 15, 2016 1.600 1.600 1.400 1.420 58,788 -0.18(-11.25%)
Nov 14, 2016 1.360 1.708 1.350 1.600 77,842 +0.27(+20.72%)
Nov 11, 2016 1.450 1.460 1.200 1.325 68,888 -0.17(-11.64%)
Nov 10, 2016 2.025 2.090 1.370 1.500 166,483 -0.52(-25.74%)
Nov 09, 2016 2.700 2.870 2.000 2.020 187,069 -0.48(-19.20%)
Nov 08, 2016 2.975 3.000 2.200 2.500 127,161 -0.40(-13.79%)
Nov 07, 2016 2.900 3.170 2.700 2.900 187,872 +0.10(+3.57%)
Nov 04, 2016 2.100 2.800 2.000 2.800 115,188 +0.74(+35.92%)
Nov 03, 2016 2.250 2.250 2.000 2.060 36,123 -0.12(-5.50%)
Nov 02, 2016 2.020 2.180 2.000 2.180 54,986 +0.19(+9.54%)
Nov 01, 2016 2.270 2.270 1.920 1.990 68,773 -0.24(-10.76%)
Oct 31, 2016 2.435 2.450 2.020 2.230 56,527 -0.17(-7.09%)
Oct 28, 2016 2.515 2.530 1.950 2.400 106,684 -0.07(-2.83%)
Oct 27, 2016 1.865 2.500 1.850 2.470 249,014 +0.64(+34.97%)
Oct 26, 2016 1.350 1.850 1.343 1.830 194,767 +0.52(+39.95%)
Oct 25, 2016 1.400 1.400 1.155 1.308 77,878 -0.12(-8.56%)
Oct 24, 2016 1.300 1.440 1.300 1.430 36,055 +0.23(+19.17%)
Oct 21, 2016 1.225 1.530 1.200 1.200 102,423 +0.05(+4.35%)
Oct 20, 2016 0.8600 1.200 0.8600 1.150 103,139 +0.35(+43.75%)
Oct 19, 2016 0.8600 0.8600 0.8000 0.8000 19,766 -0.06(-6.98%)
Oct 18, 2016 0.7950 0.8600 0.7950 0.8600 10,750 +0.13(+17.81%)
Oct 17, 2016 0.7000 0.7300 0.7000 0.7300 17,553 -0.02(-2.67%)
Oct 14, 2016 0.7500 0.7500 0.7500 0.7500 1,000 +0.05(+7.07%)
Oct 13, 2016 0.8000 0.8000 0.7005 0.7005 1,242 -0.06(-7.65%)
Oct 12, 2016 0.7600 0.7600 0.6550 0.7585 13,125 +0.02(+2.50%)
Oct 11, 2016 0.7280 0.7400 0.7280 0.7400 9,658 +0.01(+1.65%)
Oct 10, 2016 0.6950 0.7400 0.6950 0.7280 5,529 -0.01(-1.62%)
Oct 07, 2016 0.6950 0.7400 0.6950 0.7400 1,150 +0.04(+5.71%)
Oct 06, 2016 0.6950 0.7400 0.6950 0.7000 6,199 -0.06(-7.81%)
Oct 05, 2016 0.7700 0.8000 0.7593 0.7593 13,800 +0.02(+2.61%)
Oct 04, 2016 0.6500 0.7400 0.6500 0.7400 18,973 +0.12(+19.35%)
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.