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 (%)
May 31, 2018 3.660 3.810 3.650 3.750 51,447 +0.10(+2.74%)
May 30, 2018 3.660 3.870 3.610 3.650 76,223 -0.18(-4.70%)
May 29, 2018 4.280 4.300 3.720 3.830 303,777 -0.43(-10.09%)
May 25, 2018 4.260 4.260 4.260 0 -0.16(-3.62%)
May 24, 2018 4.470 4.600 4.250 4.420 53,295 -0.03(-0.67%)
May 23, 2018 4.315 4.490 4.260 4.450 60,190 +0.02(+0.45%)
May 22, 2018 4.585 4.700 4.230 4.430 154,173 -0.15(-3.28%)
May 21, 2018 4.275 4.590 4.200 4.580 190,271 +0.45(+10.90%)
May 18, 2018 4.445 4.480 4.110 4.130 191,467 -0.13(-3.05%)
May 17, 2018 3.640 4.310 3.560 4.260 548,947 +0.63(+17.36%)
May 16, 2018 3.800 3.850 3.600 3.630 73,164 -0.21(-5.47%)
May 15, 2018 3.900 4.000 3.760 3.840 133,365 -0.14(-3.52%)
May 14, 2018 3.775 4.000 3.750 3.980 141,367 +0.26(+6.99%)
May 11, 2018 2.850 3.740 2.850 3.720 272,031 +0.67(+21.97%)
May 10, 2018 3.180 3.200 2.850 3.050 54,947 -0.13(-4.09%)
May 09, 2018 3.385 3.390 3.070 3.180 30,751 -0.22(-6.47%)
May 08, 2018 3.600 3.600 3.350 3.400 39,283 +0.05(+1.49%)
May 07, 2018 3.120 3.590 3.100 3.350 111,654 +0.29(+9.48%)
May 04, 2018 2.800 3.100 2.680 3.060 77,084 +0.34(+12.50%)
May 03, 2018 3.210 3.300 2.680 2.720 122,427 -0.49(-15.28%)
May 02, 2018 3.675 3.750 3.210 3.210 87,361 -0.50(-13.47%)
May 01, 2018 3.680 3.790 3.650 3.710 45,106 +0.07(+1.92%)
Apr 30, 2018 3.600 3.766 3.540 3.640 165,750 +0.14(+4.00%)
Apr 27, 2018 3.010 3.500 3.010 3.500 151,417 +0.54(+18.24%)
Apr 26, 2018 2.970 2.990 2.910 2.960 47,862 +0.05(+1.72%)
Apr 25, 2018 3.000 3.000 2.860 2.910 26,096 -0.01(-0.34%)
Apr 24, 2018 2.890 3.000 2.800 2.920 33,287 +0.12(+4.29%)
Apr 23, 2018 2.640 2.970 2.540 2.800 56,011 +0.17(+6.46%)
Apr 20, 2018 2.630 2.630 2.480 2.630 40,507 +0.08(+3.14%)
Apr 19, 2018 2.600 2.700 2.500 2.550 10,607 +0.09(+3.57%)
Apr 18, 2018 2.690 2.790 2.430 2.462 46,433 -0.24(-8.81%)
Apr 17, 2018 3.040 3.050 2.700 2.700 63,104 -0.20(-6.90%)
Apr 16, 2018 2.900 2.970 2.700 2.900 92,775 +0.25(+9.43%)
Apr 13, 2018 2.200 2.750 2.200 2.650 71,405 +0.37(+16.23%)
Apr 12, 2018 2.210 2.440 2.160 2.280 42,430 +0.08(+3.64%)
Apr 11, 2018 2.060 2.240 2.050 2.200 13,565 +0.15(+7.32%)
Apr 10, 2018 2.150 2.300 1.990 2.050 43,003 -0.20(-8.89%)
Apr 09, 2018 2.360 2.450 2.170 2.250 49,854 -0.09(-3.85%)
Apr 06, 2018 2.115 2.360 1.970 2.340 40,337 +0.24(+11.43%)
Apr 05, 2018 1.720 2.230 1.720 2.100 65,749 +0.30(+16.67%)
Apr 04, 2018 1.710 1.840 1.700 1.800 43,090 +0.08(+4.65%)
Apr 03, 2018 1.915 1.930 1.700 1.720 64,781 -0.17(-8.98%)
Apr 02, 2018 1.980 2.040 1.840 1.890 25,389 -0.05(-2.60%)
Mar 29, 2018 1.940 1.940 1.940 0 -0.16(-7.61%)
Mar 28, 2018 2.130 2.130 2.000 2.100 49,255 -0.01(-0.47%)
Mar 27, 2018 2.050 2.210 2.050 2.110 17,377 +0.01(+0.47%)
Mar 26, 2018 2.185 2.250 2.080 2.100 60,743 -0.14(-6.25%)
Mar 23, 2018 2.310 2.310 2.150 2.240 41,806 -0.08(-3.45%)
Mar 22, 2018 2.310 2.380 2.310 2.320 21,051 -0.06(-2.52%)
Mar 21, 2018 2.430 2.450 2.350 2.380 17,643 -0.06(-2.45%)
Mar 20, 2018 2.400 2.450 2.350 2.440 10,500 +0.04(+1.63%)
Mar 19, 2018 2.550 2.550 2.401 2.401 10,556 -0.05(-2.02%)
Mar 16, 2018 2.470 2.470 2.370 2.450 9,524 +0.01(+0.42%)
Mar 15, 2018 2.505 2.600 2.370 2.440 47,306 -0.04(-1.62%)
Mar 14, 2018 2.430 2.480 2.380 2.480 10,797 +0.05(+2.06%)
Mar 13, 2018 2.470 2.500 2.380 2.430 23,912 -0.04(-1.62%)
Mar 12, 2018 2.385 2.470 2.330 2.470 23,488 +0.04(+1.65%)
Mar 09, 2018 2.440 2.440 2.270 2.430 48,487 -0.01(-0.41%)
Mar 08, 2018 2.500 2.500 2.360 2.440 17,074 -0.05(-2.01%)
Mar 07, 2018 2.470 2.500 2.350 2.490 25,411 +0.02(+0.65%)
Mar 06, 2018 2.430 2.600 2.430 2.474 35,006 -0.05(-1.83%)
Mar 05, 2018 2.555 2.600 2.450 2.520 56,933 -0.08(-3.08%)
Mar 02, 2018 2.620 2.627 2.540 2.600 19,054 -0.07(-2.62%)
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.