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

Americann Inc (OP: ACAN )

0.0675 +0.0075 (+12.50%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 10, 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 (%)
Feb 28, 2017 5.030 5.050 4.260 4.750 32,624 -0.24(-4.81%)
Feb 27, 2017 4.860 5.050 4.830 4.990 39,013 +0.19(+3.96%)
Feb 24, 2017 3.985 4.850 3.530 4.800 185,811 -0.25(-4.95%)
Feb 23, 2017 5.020 5.070 4.820 5.050 45,222 +0.14(+2.85%)
Feb 22, 2017 5.360 5.500 4.460 4.910 141,764 -0.51(-9.41%)
Feb 21, 2017 4.190 5.440 4.180 5.420 172,804 +1.28(+30.92%)
Feb 17, 2017 4.140 4.140 4.140 0 +0.14(+3.50%)
Feb 16, 2017 3.920 4.100 3.900 4.000 28,216 +0.09(+2.30%)
Feb 15, 2017 3.725 4.050 3.620 3.910 30,745 +0.21(+5.68%)
Feb 14, 2017 4.107 4.107 3.700 3.700 100,365 -0.27(-6.80%)
Feb 13, 2017 4.125 4.200 3.900 3.970 58,044 -0.11(-2.77%)
Feb 10, 2017 4.108 4.130 4.000 4.083 29,826 +0.08(+2.08%)
Feb 09, 2017 4.240 4.250 3.900 4.000 85,820 -0.16(-3.83%)
Feb 08, 2017 4.450 4.450 4.140 4.159 64,467 -0.23(-5.26%)
Feb 07, 2017 4.470 4.470 4.210 4.390 63,814 -0.10(-2.23%)
Feb 06, 2017 4.210 4.510 4.210 4.490 99,498 +0.21(+4.91%)
Feb 03, 2017 4.390 4.480 4.000 4.280 94,132 -0.01(-0.23%)
Feb 02, 2017 4.240 4.330 4.240 4.290 54,305 +0.05(+1.18%)
Feb 01, 2017 4.190 4.440 3.900 4.240 120,187 +0.09(+2.17%)
Jan 31, 2017 3.910 4.200 3.770 4.150 85,458 +0.26(+6.68%)
Jan 30, 2017 4.220 4.250 3.870 3.890 93,774 -0.17(-4.19%)
Jan 27, 2017 4.355 4.440 3.600 4.060 112,198 -0.29(-6.67%)
Jan 26, 2017 4.145 4.750 4.010 4.350 187,319 +0.37(+9.30%)
Jan 25, 2017 3.270 4.240 3.210 3.980 253,150 +0.77(+23.84%)
Jan 24, 2017 3.200 3.290 3.150 3.214 18,027 +0.02(+0.75%)
Jan 23, 2017 3.235 3.270 3.110 3.190 42,705 -0.01(-0.31%)
Jan 20, 2017 3.360 3.380 3.120 3.200 59,132 -0.17(-5.04%)
Jan 19, 2017 3.290 3.380 3.250 3.370 43,419 +0.17(+5.31%)
Jan 18, 2017 3.190 3.290 3.110 3.200 49,104 +0.10(+3.23%)
Jan 17, 2017 3.250 3.250 3.000 3.100 57,212 -0.04(-1.23%)
Jan 13, 2017 3.139 3.139 3.139 0 -0.14(-4.31%)
Jan 12, 2017 3.140 3.280 3.050 3.280 51,022 +0.14(+4.46%)
Jan 11, 2017 3.405 3.410 3.020 3.140 112,232 -0.22(-6.55%)
Jan 10, 2017 3.280 3.420 3.110 3.360 70,468 +0.11(+3.38%)
Jan 09, 2017 3.400 3.410 3.100 3.250 109,525 +0.08(+2.52%)
Jan 06, 2017 3.050 3.350 3.000 3.170 129,074 +0.27(+9.17%)
Jan 05, 2017 2.720 3.000 2.640 2.904 101,362 +0.30(+11.68%)
Jan 04, 2017 2.700 2.840 2.020 2.600 218,335 -0.18(-6.47%)
Jan 03, 2017 3.450 3.510 2.400 2.780 309,805 -0.87(-23.84%)
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%)
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.