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 (%)
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%)
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%)
Oct 03, 2016 0.6200 0.6200 0.6200 0.6200 2,100 +0.00(+0.00%)
Sep 30, 2016 0.6700 0.6700 0.6200 0.6200 5,930 -0.02(-3.35%)
Sep 29, 2016 0.6200 0.6415 0.6200 0.6415 11,600 -0.03(-4.25%)
Sep 28, 2016 0.7400 0.7400 0.6700 0.6700 6,635 -0.06(-8.22%)
Sep 27, 2016 0.6700 0.7500 0.6700 0.7300 7,850 +0.07(+10.61%)
Sep 26, 2016 0.6600 0.6600 0.6600 0.6600 2,000 +0.01(+1.54%)
Sep 23, 2016 0.6500 0.6500 0.6500 0.6500 3,000 -0.05(-7.14%)
Sep 22, 2016 0.7900 0.7900 0.7000 0.7000 3,100 +0.06(+9.37%)
Sep 21, 2016 0.6610 0.8000 0.6400 0.6400 3,700 +0.03(+4.75%)
Sep 19, 2016 0.6110 0.6110 0.6110 54 -0.19(-23.63%)
Sep 16, 2016 0.8000 0.8000 0.8000 0.8000 100 +0.28(+53.85%)
Sep 15, 2016 0.7700 0.7700 0.5200 0.5200 1,140 -0.18(-25.71%)
Sep 13, 2016 0.7000 0.7000 0.7000 0 -0.07(-9.09%)
Sep 12, 2016 0.7500 0.7900 0.6500 0.7700 4,600 +0.02(+2.12%)
Sep 09, 2016 0.7000 0.7540 0.7000 0.7540 300 +0.05(+7.71%)
Sep 08, 2016 0.6500 0.7000 0.6500 0.7000 3,005 +0.00(+0.00%)
Sep 07, 2016 0.6600 0.7000 0.5100 0.7000 10,105 -0.01(-0.88%)
Sep 06, 2016 0.8000 0.8000 0.6500 0.7062 43,889 -0.09(-11.72%)
Sep 02, 2016 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 01, 2016 0.8500 0.8500 0.8000 0.8000 350 -0.05(-5.88%)
Aug 31, 2016 0.8500 0.8500 0.8500 0.8500 980 +0.12(+16.95%)
Aug 30, 2016 0.6900 0.7268 0.6900 0.7268 1,350 -0.04(-5.61%)
Aug 25, 2016 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Aug 23, 2016 0.7700 0.7700 0.7700 0 +0.05(+6.93%)
Aug 22, 2016 0.7201 0.7201 0.7201 0.7201 3,000 -0.03(-3.99%)
Aug 19, 2016 0.7851 0.7851 0.6550 0.7500 35,298 -0.13(-14.77%)
Aug 18, 2016 0.8800 0.8800 0.8800 0.8800 100 +0.03(+3.53%)
Aug 17, 2016 0.8101 0.8500 0.7250 0.8500 15,360 -0.05(-5.56%)
Aug 16, 2016 0.8000 0.9000 0.8000 0.9000 2,885 +0.00(+0.00%)
Aug 15, 2016 0.8750 0.9000 0.8500 0.9000 4,037 +0.00(+0.00%)
Aug 12, 2016 0.8600 0.9000 0.8000 0.9000 13,550 -0.10(-10.00%)
Aug 11, 2016 0.9309 1.100 0.9309 1.000 12,256 +0.19(+22.99%)
Aug 10, 2016 0.9700 0.9700 0.8131 0.8131 2,389 -0.00(-0.48%)
Aug 09, 2016 0.9700 0.9700 0.8170 0.8170 6,500 -0.06(-7.16%)
Aug 08, 2016 0.9900 0.9900 0.8800 0.8800 4,329 -0.07(-7.37%)
Aug 05, 2016 0.9500 0.9500 0.9500 0.9500 1,865 +0.05(+5.56%)
Aug 03, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 02, 2016 0.8400 0.9000 0.8000 0.9000 13,315 +0.01(+1.12%)
Aug 01, 2016 0.8900 0.8900 0.8900 0.8900 1,824 +0.00(+0.00%)
Jul 29, 2016 0.8000 0.8900 0.8000 0.8900 7,750 +0.01(+1.14%)
Jul 28, 2016 0.8500 0.9000 0.8500 0.8800 13,400 -0.02(-2.22%)
Jul 27, 2016 0.9000 0.9000 0.9000 0.9000 1,000 -0.05(-5.26%)
Jul 26, 2016 1.000 1.000 0.9500 0.9500 7,500 +0.00(+0.00%)
Jul 25, 2016 1.020 1.020 0.8800 0.9500 15,740 -0.08(-8.11%)
Jul 22, 2016 1.034 1.034 1.034 1.034 100 -0.04(-3.38%)
Jul 20, 2016 1.070 1.070 1.070 0 +0.04(+3.88%)
Jul 19, 2016 1.027 1.030 1.027 1.030 1,200 -0.05(-4.63%)
Jul 18, 2016 1.082 1.082 1.080 1.080 716 +0.03(+2.86%)
Jul 15, 2016 1.084 1.084 1.040 1.050 4,561 +0.03(+2.94%)
Jul 14, 2016 1.100 1.100 1.020 1.020 27,465 -0.08(-7.27%)
Jul 13, 2016 1.100 1.100 1.100 1.100 2,700 -0.06(-5.17%)
Jul 12, 2016 1.160 1.160 1.160 1.160 1,400 +0.14(+13.73%)
Jul 11, 2016 1.150 1.160 1.020 1.020 11,970 -0.14(-12.07%)
Jul 08, 2016 1.160 1,100 +0.14(+13.73%)
Jul 01, 2016 1.020 1.020 1.020 25 -0.09(-8.11%)
Jun 30, 2016 1.110 1.110 1.110 1.110 200 +0.00(+0.00%)
Jun 29, 2016 1.150 1.150 1.110 1.110 3,503 +0.07(+6.73%)
Jun 27, 2016 1.040 1.040 1.040 0 +0.04(+4.00%)
Jun 24, 2016 1.000 1.000 1.000 1.000 729 -0.06(-5.66%)
Jun 21, 2016 1.060 1.060 1.060 0 -0.02(-1.85%)
Jun 20, 2016 1.080 1.080 1.080 1.080 1,000 +0.02(+1.89%)
Jun 16, 2016 1.060 1.060 1.060 100 +0.04(+3.92%)
Jun 15, 2016 1.050 1.080 1.020 1.020 3,900 -0.05(-5.01%)
Jun 14, 2016 1.050 1.100 1.050 1.074 7,930 +0.02(+2.27%)
Jun 13, 2016 1.020 1.050 1.000 1.050 1,900 +0.05(+5.00%)
Jun 10, 2016 1.000 1.000 1.000 1.000 550 -0.08(-7.41%)
Jun 09, 2016 1.079 1.080 1.070 1.080 2,600 +0.03(+2.86%)
Jun 08, 2016 0.9500 1.160 0.9500 1.050 17,084 +0.20(+23.53%)
Jun 07, 2016 1.142 1.142 0.8500 0.8500 17,269 -0.29(-25.44%)
Jun 06, 2016 1.145 1.145 1.140 1.140 1,700 -0.01(-0.87%)
Jun 03, 2016 1.150 1.150 1.050 1.150 24,701 +0.10(+9.52%)
Jun 02, 2016 1.000 1.050 1.000 1.050 2,617 +0.09(+9.40%)
Jun 01, 2016 0.9195 1.000 0.8509 0.9597 5,420 +0.04(+4.32%)
May 31, 2016 0.7800 0.9200 0.7800 0.9200 3,700 +0.15(+19.48%)
May 27, 2016 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 26, 2016 0.8398 0.8500 0.7700 0.7700 15,900 -0.18(-18.86%)
May 25, 2016 0.9790 0.9790 0.9490 0.9490 1,064 -0.05(-5.10%)
May 24, 2016 0.9900 1.000 0.9899 1.000 5,100 +0.00(+0.00%)
May 23, 2016 1.050 1.190 0.9600 1.000 7,891 +0.04(+4.17%)
May 20, 2016 1.100 1.100 0.9600 0.9600 10,865 -0.14(-12.73%)
May 19, 2016 1.230 1.250 1.100 1.100 9,486 -0.11(-9.09%)
May 18, 2016 1.210 1.390 1.140 1.210 26,761 +0.00(+0.00%)
May 17, 2016 1.140 1.400 1.140 1.210 43,991 +0.16(+15.24%)
May 16, 2016 0.9950 1.140 0.9950 1.050 5,935 +0.05(+5.01%)
May 13, 2016 0.9101 1.000 0.9100 0.9999 11,625 -0.02(-1.97%)
May 12, 2016 1.020 1.020 1.020 1.020 709 -0.02(-1.92%)
May 11, 2016 0.9000 1.040 0.9000 1.040 18,115 +0.04(+4.00%)
May 10, 2016 1.020 1.020 0.9800 1.000 7,455 -0.05(-4.76%)
May 09, 2016 1.090 1.100 1.050 1.050 14,974 -0.04(-3.67%)
May 06, 2016 1.040 1.090 1.000 1.090 7,978 +0.05(+4.81%)
May 05, 2016 1.100 1.150 1.000 1.040 24,050 +0.00(+0.00%)
May 04, 2016 1.050 1.050 1.020 1.040 6,952 +0.02(+1.95%)
May 03, 2016 0.9800 1.050 0.8200 1.020 7,217 +0.04(+4.09%)
May 02, 2016 0.8000 1.000 0.7885 0.9800 17,956 +0.21(+27.27%)
Apr 29, 2016 0.7700 0.8500 0.7000 0.7700 31,279 +0.01(+1.32%)
Apr 28, 2016 0.8650 0.8650 0.7600 0.7600 2,860 -0.10(-12.13%)
Apr 27, 2016 0.8000 0.8650 0.7431 0.8649 13,755 -0.01(-1.15%)
Apr 26, 2016 0.7052 0.8761 0.7051 0.8750 8,265 +0.18(+25.00%)
Apr 25, 2016 0.7050 0.7050 0.7000 0.7000 1,490 +0.00(+0.00%)
Apr 22, 2016 0.8898 0.8899 0.7000 0.7000 4,060 +0.04(+6.06%)
Apr 21, 2016 0.6184 0.6800 0.6000 0.6600 21,544 +0.04(+5.60%)
Apr 20, 2016 0.6500 0.6500 0.6250 0.6250 680 +0.06(+11.61%)
Apr 19, 2016 0.6500 0.6500 0.5500 0.5600 53,473 -0.09(-13.85%)
Apr 18, 2016 0.6200 0.6500 0.6199 0.6500 8,300 +0.05(+8.33%)
Apr 15, 2016 0.6500 0.6500 0.6000 0.6000 27,523 +0.00(+0.00%)
Apr 14, 2016 0.6008 0.6008 0.6000 0.6000 587 -0.01(-1.64%)
Apr 13, 2016 0.6115 0.6115 0.5800 0.6100 5,130 +0.01(+1.67%)
Apr 12, 2016 0.6000 0.6000 0.6000 0.6000 2,500 +0.01(+1.69%)
Apr 11, 2016 0.6000 0.6000 0.5899 0.5900 1,994 -0.01(-1.67%)
Apr 08, 2016 0.5900 0.6030 0.5885 0.6000 18,958 +0.01(+1.69%)
Apr 07, 2016 0.5500 0.5900 0.5500 0.5900 10,000 +0.04(+7.27%)
Apr 06, 2016 0.3100 0.5500 0.3100 0.5500 4,343 +0.00(+0.00%)
Apr 04, 2016 0.5500 0.5500 0.5500 0 +0.01(+0.92%)
Apr 01, 2016 0.5500 0.5500 0.5450 0.5450 3,194 -0.01(-0.91%)
Mar 31, 2016 0.5000 0.5500 0.5000 0.5500 5,906 +0.05(+10.66%)
Mar 29, 2016 0.4970 0.4970 0.4970 0 -0.00(-0.60%)
Mar 28, 2016 0.4000 0.5000 0.3500 0.5000 24,000 +0.10(+25.00%)
Mar 24, 2016 0.4000 0.4000 0.4000 0 -0.11(-21.57%)
Mar 23, 2016 0.5900 0.5900 0.5100 0.5100 5,200 -0.07(-12.07%)
Mar 17, 2016 0.5800 0.5800 0.5800 0 +0.00(+0.35%)
Mar 16, 2016 0.5720 0.5780 0.5720 0.5780 1,943 +0.03(+5.09%)
Mar 14, 2016 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Mar 10, 2016 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 07, 2016 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Mar 02, 2016 0.5900 0.5900 0.5900 0 +0.04(+7.37%)
Feb 26, 2016 0.5495 0.5495 0.5495 0 -0.00(-0.09%)
Feb 23, 2016 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Feb 22, 2016 0.5000 0.5100 0.5000 0.5100 8,441 +0.01(+2.00%)
Feb 19, 2016 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Feb 18, 2016 0.5000 0.5000 0.5000 0.5000 4,100 +0.00(+0.00%)
Feb 17, 2016 0.5000 0.5000 0.5000 0.5000 4,000 +0.00(+0.00%)
Feb 10, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
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.