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

Americann Inc (OP: ACAN )

0.0600 -0.0075 (-11.11%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 6, 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 29, 2020 0.5450 0.6700 0.5200 0.6400 21,000 +0.07(+12.28%)
May 28, 2020 0.5700 0.6400 0.5700 0.5700 36,943 -0.01(-2.06%)
May 27, 2020 0.5388 0.6100 0.5100 0.5820 41,294 +0.04(+7.78%)
May 26, 2020 0.5800 0.6000 0.5100 0.5400 42,571 -0.04(-6.85%)
May 22, 2020 0.5798 0.5798 0.5275 0.5797 10,200 +0.03(+5.40%)
May 21, 2020 0.4865 0.5797 0.4865 0.5500 8,912 -0.01(-1.79%)
May 20, 2020 0.5000 0.6000 0.5000 0.5600 61,586 -0.01(-1.75%)
May 19, 2020 0.5700 0.5700 0.4999 0.5700 15,993 +0.07(+14.00%)
May 18, 2020 0.4500 0.5300 0.4500 0.5000 8,704 -0.03(-5.66%)
May 15, 2020 0.5500 0.5500 0.4820 0.5300 20,100 -0.01(-0.93%)
May 14, 2020 0.5100 0.5700 0.5000 0.5350 10,597 +0.07(+13.83%)
May 13, 2020 0.4850 0.5200 0.4700 0.4700 22,008 -0.01(-2.16%)
May 12, 2020 0.5500 0.5500 0.4804 0.4804 2,274 -0.00(-0.06%)
May 11, 2020 0.5400 0.5800 0.4700 0.4807 23,408 -0.05(-9.30%)
May 08, 2020 0.5500 0.6000 0.5100 0.5300 4,900 -0.02(-3.64%)
May 07, 2020 0.6000 0.6000 0.4800 0.5500 41,845 -0.05(-8.33%)
May 06, 2020 0.5800 0.6000 0.5000 0.6000 13,247 +0.03(+5.26%)
May 05, 2020 0.5103 0.5800 0.4705 0.5700 10,437 +0.02(+4.59%)
May 04, 2020 0.4705 0.5500 0.4705 0.5450 2,716 -0.01(-0.91%)
May 01, 2020 0.5700 0.5700 0.4853 0.5500 12,100 -0.02(-3.51%)
Apr 30, 2020 0.5794 0.5794 0.5650 0.5700 7,053 +0.01(+1.79%)
Apr 29, 2020 0.5200 0.5794 0.4504 0.5600 42,617 +0.06(+12.00%)
Apr 28, 2020 0.5500 0.5500 0.4500 0.5000 6,267 -0.05(-9.04%)
Apr 27, 2020 0.5800 0.5800 0.4500 0.5497 26,049 -0.03(-5.22%)
Apr 24, 2020 0.5000 0.5800 0.4800 0.5800 33,000 +0.09(+18.37%)
Apr 23, 2020 0.4700 0.5000 0.4500 0.4900 40,231 +0.02(+4.26%)
Apr 22, 2020 0.4020 0.5100 0.4020 0.4700 10,141 -0.02(-4.08%)
Apr 21, 2020 0.4520 0.4900 0.4520 0.4900 17,506 +0.03(+6.64%)
Apr 20, 2020 0.4700 0.5000 0.4500 0.4595 60,581 -0.01(-2.23%)
Apr 17, 2020 0.5000 0.5100 0.4610 0.4700 20,100 -0.03(-6.00%)
Apr 16, 2020 0.5025 0.5100 0.4800 0.5000 20,475 +0.00(+0.00%)
Apr 15, 2020 0.4900 0.5200 0.4800 0.5000 21,243 -0.02(-3.85%)
Apr 14, 2020 0.5500 0.5500 0.4600 0.5200 55,390 -0.03(-5.45%)
Apr 13, 2020 0.5300 0.5600 0.5300 0.5500 6,605 +0.00(+0.00%)
Apr 09, 2020 0.5624 0.5624 0.5103 0.5500 10,400 -0.03(-5.17%)
Apr 08, 2020 0.5500 0.5800 0.4910 0.5800 23,760 +0.06(+11.11%)
Apr 07, 2020 0.5000 0.6000 0.5000 0.5220 17,967 -0.02(-3.78%)
Apr 06, 2020 0.4956 0.6000 0.4800 0.5425 18,451 +0.04(+8.48%)
Apr 03, 2020 0.5300 0.5300 0.4500 0.5001 46,500 -0.03(-5.64%)
Apr 02, 2020 0.5350 0.6200 0.5300 0.5300 30,114 -0.01(-1.83%)
Apr 01, 2020 0.5000 0.5800 0.5000 0.5399 21,025 -0.01(-1.44%)
Mar 31, 2020 0.5000 0.5478 0.5000 0.5478 6,214 +0.04(+7.41%)
Mar 30, 2020 0.5865 0.5954 0.4801 0.5100 24,410 -0.06(-10.53%)
Mar 27, 2020 0.6800 0.6800 0.4501 0.5700 97,800 -0.05(-8.06%)
Mar 26, 2020 0.4500 0.6200 0.4500 0.6200 40,220 +0.10(+19.23%)
Mar 25, 2020 0.5000 0.5200 0.4658 0.5200 34,807 +0.00(+0.00%)
Mar 24, 2020 0.5200 0.5200 0.4000 0.5200 13,770 +0.00(+0.00%)
Mar 23, 2020 0.3500 0.5200 0.3500 0.5200 28,188 +0.08(+18.18%)
Mar 20, 2020 0.4500 0.5200 0.4400 0.4400 29,800 +0.00(+0.00%)
Mar 19, 2020 0.4550 0.5000 0.3500 0.4400 50,222 -0.02(-4.35%)
Mar 18, 2020 0.5000 0.5300 0.4500 0.4600 34,125 -0.07(-12.38%)
Mar 17, 2020 0.4500 0.5500 0.4500 0.5250 13,545 -0.01(-2.76%)
Mar 16, 2020 0.4500 0.5399 0.4500 0.5399 23,214 +0.01(+1.87%)
Mar 13, 2020 0.5400 0.6100 0.4500 0.5300 58,300 -0.01(-1.85%)
Mar 12, 2020 0.6050 0.6100 0.5400 0.5400 77,972 -0.07(-11.71%)
Mar 11, 2020 0.6300 0.6600 0.6116 0.6116 44,638 -0.00(-0.55%)
Mar 10, 2020 0.6700 0.6700 0.5600 0.6150 15,075 -0.01(-1.60%)
Mar 09, 2020 0.5751 0.6700 0.5501 0.6250 28,205 -0.06(-8.09%)
Mar 06, 2020 0.5500 0.7200 0.5500 0.6800 16,400 +0.00(+0.00%)
Mar 05, 2020 0.6500 0.7200 0.6500 0.6800 20,112 +0.02(+2.26%)
Mar 04, 2020 0.6800 0.6800 0.6100 0.6650 9,064 -0.02(-2.21%)
Mar 03, 2020 0.6000 0.6800 0.6000 0.6800 37,209 +0.08(+13.33%)
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.