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

Americann Inc (OP: ACAN )

0.0750 +0.0140 (+22.95%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 30, 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, 2020 0.6338 0.6500 0.6300 0.6400 12,600 -0.01(-1.52%)
Jan 30, 2020 0.6250 0.6600 0.6250 0.6499 12,730 -0.01(-1.53%)
Jan 29, 2020 0.6750 0.6900 0.6550 0.6600 9,382 -0.03(-4.35%)
Jan 28, 2020 0.6850 0.6900 0.6700 0.6900 13,134 +0.00(+0.00%)
Jan 27, 2020 0.7250 0.7250 0.6800 0.6900 8,618 -0.01(-1.43%)
Jan 24, 2020 0.7290 0.7290 0.6800 0.7000 13,100 +0.02(+2.94%)
Jan 23, 2020 0.7100 0.7288 0.6800 0.6800 21,790 -0.03(-4.23%)
Jan 22, 2020 0.6800 0.7100 0.6800 0.7100 8,830 +0.00(+0.28%)
Jan 21, 2020 0.6800 0.7500 0.6800 0.7080 25,475 -0.00(-0.28%)
Jan 17, 2020 0.7040 0.7200 0.7000 0.7100 32,700 +0.01(+1.39%)
Jan 16, 2020 0.7200 0.7400 0.7000 0.7003 46,363 -0.02(-2.74%)
Jan 15, 2020 0.6550 0.7800 0.6550 0.7200 100,124 +0.07(+10.77%)
Jan 14, 2020 0.6500 0.6710 0.6350 0.6500 15,604 -0.01(-1.52%)
Jan 13, 2020 0.6100 0.7000 0.6100 0.6600 24,739 +0.01(+1.54%)
Jan 10, 2020 0.6190 0.6500 0.6100 0.6500 42,400 +0.04(+5.76%)
Jan 09, 2020 0.6040 0.6200 0.6040 0.6146 27,796 -0.02(-3.82%)
Jan 08, 2020 0.6200 0.6400 0.6000 0.6390 39,751 +0.02(+3.06%)
Jan 07, 2020 0.6200 0.6200 0.6180 0.6200 4,729 +0.00(+0.32%)
Jan 06, 2020 0.6250 0.6400 0.6100 0.6180 7,378 -0.02(-2.52%)
Jan 03, 2020 0.6100 0.6400 0.6100 0.6340 26,800 -0.01(-0.94%)
Jan 02, 2020 0.6200 0.6400 0.6110 0.6400 4,996 +0.03(+4.75%)
Dec 31, 2019 0.6100 0.6400 0.6100 0.6110 51,300 +0.00(+0.16%)
Dec 30, 2019 0.6350 0.6400 0.6100 0.6100 75,250 -0.02(-3.17%)
Dec 27, 2019 0.6300 0.6400 0.6100 0.6300 30,700 +0.00(+0.00%)
Dec 26, 2019 0.6890 0.6890 0.6300 0.6300 6,541 -0.00(-0.25%)
Dec 24, 2019 0.6300 0.6400 0.6300 0.6316 17,700 +0.00(+0.25%)
Dec 23, 2019 0.6300 0.6800 0.6300 0.6300 53,621 +0.00(+0.00%)
Dec 20, 2019 0.6400 0.6595 0.6300 0.6300 29,000 -0.01(-0.79%)
Dec 19, 2019 0.6037 0.6400 0.6037 0.6350 13,286 +0.02(+3.25%)
Dec 18, 2019 0.6250 0.6400 0.6100 0.6150 12,512 -0.02(-2.38%)
Dec 17, 2019 0.6092 0.6500 0.6006 0.6300 45,496 -0.01(-1.56%)
Dec 16, 2019 0.6069 0.6800 0.6005 0.6400 12,174 +0.02(+3.23%)
Dec 13, 2019 0.6600 0.6800 0.6200 0.6200 25,300 -0.01(-1.84%)
Dec 12, 2019 0.6699 0.6699 0.6001 0.6316 12,609 -0.01(-1.70%)
Dec 11, 2019 0.6000 0.6800 0.6000 0.6425 30,196 +0.00(+0.39%)
Dec 10, 2019 0.6700 0.6900 0.6400 0.6400 30,991 -0.04(-5.19%)
Dec 09, 2019 0.6750 0.7000 0.6000 0.6750 13,374 +0.03(+3.85%)
Dec 06, 2019 0.6750 0.7000 0.6500 0.6500 6,100 -0.02(-2.99%)
Dec 05, 2019 0.6800 0.7000 0.6632 0.6700 32,523 -0.01(-1.47%)
Dec 04, 2019 0.6000 0.7000 0.6000 0.6800 29,783 +0.00(+0.55%)
Dec 03, 2019 0.6790 0.6900 0.6700 0.6763 38,104 +0.01(+0.94%)
Dec 02, 2019 0.6892 0.6900 0.6700 0.6700 13,054 -0.02(-2.90%)
Nov 29, 2019 0.6800 0.6900 0.6800 0.6900 2,700 +0.01(+1.47%)
Nov 27, 2019 0.6800 0.7100 0.6800 0.6800 16,500 -0.01(-1.45%)
Nov 26, 2019 0.6250 0.6901 0.6000 0.6900 20,047 +0.01(+1.47%)
Nov 25, 2019 0.6845 0.7155 0.6420 0.6800 68,311 -0.02(-2.72%)
Nov 22, 2019 0.6770 0.6990 0.6700 0.6990 16,500 +0.03(+4.33%)
Nov 21, 2019 0.6800 0.6800 0.6500 0.6700 24,709 -0.01(-0.74%)
Nov 20, 2019 0.6000 0.7300 0.6000 0.6750 42,415 +0.03(+3.85%)
Nov 19, 2019 0.6787 0.6950 0.6420 0.6500 31,218 -0.04(-5.80%)
Nov 18, 2019 0.7250 0.7299 0.6800 0.6900 27,285 -0.04(-4.83%)
Nov 15, 2019 0.6768 0.7400 0.6768 0.7250 13,500 -0.02(-2.03%)
Nov 14, 2019 0.6750 0.7500 0.6750 0.7400 18,051 +0.04(+5.71%)
Nov 13, 2019 0.6850 0.8000 0.6700 0.7000 12,191 +0.02(+2.94%)
Nov 12, 2019 0.6700 0.7000 0.6700 0.6800 5,044 -0.01(-0.73%)
Nov 11, 2019 0.6600 0.7000 0.6400 0.6850 19,240 +0.04(+5.38%)
Nov 08, 2019 0.6400 0.6600 0.6400 0.6500 8,400 -0.01(-1.52%)
Nov 07, 2019 0.6000 0.6600 0.6000 0.6600 11,449 +0.02(+3.13%)
Nov 06, 2019 0.6800 0.6800 0.6400 0.6400 21,665 -0.04(-5.44%)
Nov 05, 2019 0.6834 0.7349 0.6500 0.6768 46,945 -0.01(-1.20%)
Nov 04, 2019 0.7000 0.7500 0.6800 0.6850 18,650 -0.06(-8.67%)
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.