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 (%)
Apr 28, 2017 4.975 5.050 4.850 4.980 36,029 -0.02(-0.40%)
Apr 27, 2017 4.840 5.050 4.840 5.000 36,746 +0.17(+3.52%)
Apr 26, 2017 4.830 4.830 4.630 4.830 19,095 +0.05(+0.98%)
Apr 25, 2017 4.675 4.960 4.600 4.783 35,660 +0.16(+3.53%)
Apr 24, 2017 4.895 5.050 4.610 4.620 63,073 -0.02(-0.50%)
Apr 21, 2017 4.325 4.840 4.280 4.643 36,551 +0.35(+8.23%)
Apr 20, 2017 4.200 4.350 4.200 4.290 38,793 +0.11(+2.51%)
Apr 19, 2017 4.032 4.250 4.020 4.185 33,338 +0.17(+4.10%)
Apr 18, 2017 3.990 4.100 3.990 4.020 18,660 +0.04(+1.01%)
Apr 17, 2017 4.150 4.150 3.980 3.980 18,496 -0.06(-1.49%)
Apr 13, 2017 4.150 4.150 4.000 4.040 12,491 +0.02(+0.50%)
Apr 12, 2017 3.950 4.050 3.950 4.020 25,527 +0.07(+1.77%)
Apr 11, 2017 4.050 4.050 3.880 3.950 43,389 -0.10(-2.47%)
Apr 10, 2017 4.040 4.050 3.900 4.050 28,334 +0.09(+2.27%)
Apr 07, 2017 4.000 4.050 3.750 3.960 32,935 -0.07(-1.74%)
Apr 06, 2017 4.027 4.050 4.000 4.030 9,512 +0.02(+0.37%)
Apr 05, 2017 4.005 4.040 3.900 4.015 15,440 +0.01(+0.20%)
Apr 04, 2017 4.000 4.050 4.000 4.007 10,232 +0.11(+2.74%)
Apr 03, 2017 4.120 4.140 3.850 3.900 62,821 -0.20(-4.88%)
Mar 31, 2017 4.150 4.150 4.000 4.100 22,286 +0.01(+0.24%)
Mar 30, 2017 3.970 4.090 3.970 4.090 16,266 +0.15(+3.81%)
Mar 29, 2017 3.900 4.000 3.900 3.940 18,211 +0.11(+2.93%)
Mar 28, 2017 3.680 3.830 3.620 3.828 10,543 +0.12(+3.11%)
Mar 27, 2017 3.300 3.890 3.300 3.712 47,555 +0.31(+9.19%)
Mar 24, 2017 4.040 4.150 3.250 3.400 93,489 -0.65(-16.07%)
Mar 23, 2017 4.178 4.180 4.030 4.051 13,850 -0.12(-2.85%)
Mar 22, 2017 4.250 4.250 4.030 4.170 34,243 -0.10(-2.34%)
Mar 21, 2017 4.300 4.300 4.020 4.270 15,760 -0.03(-0.70%)
Mar 20, 2017 4.000 4.390 4.000 4.300 13,411 +0.09(+2.21%)
Mar 17, 2017 4.110 4.310 4.000 4.207 25,417 +0.16(+3.88%)
Mar 16, 2017 4.180 4.310 4.000 4.050 28,100 -0.10(-2.41%)
Mar 15, 2017 4.030 4.150 4.030 4.150 6,302 +0.13(+3.23%)
Mar 14, 2017 4.050 4.060 3.920 4.020 31,495 -0.03(-0.74%)
Mar 13, 2017 4.140 4.193 4.031 4.050 11,657 -0.06(-1.46%)
Mar 10, 2017 4.080 4.180 4.035 4.110 23,697 +0.02(+0.49%)
Mar 09, 2017 4.100 4.145 4.000 4.090 20,418 +0.09(+2.25%)
Mar 08, 2017 4.130 4.390 4.000 4.000 41,177 -0.15(-3.61%)
Mar 07, 2017 4.450 4.450 4.010 4.150 26,425 -0.35(-7.78%)
Mar 06, 2017 4.600 4.700 4.440 4.500 14,712 -0.20(-4.26%)
Mar 03, 2017 4.800 4.950 4.610 4.700 19,878 +0.20(+4.44%)
Mar 02, 2017 4.750 4.750 4.250 4.500 56,288 -0.20(-4.26%)
Mar 01, 2017 4.730 4.850 4.510 4.700 32,482 -0.05(-1.05%)
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%)
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.