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

Americann Inc (OP: ACAN )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 (%)
Nov 30, 2017 2.070 2.070 2.010 2.030 57,684 -0.02(-0.97%)
Nov 29, 2017 2.200 2.470 2.000 2.050 104,416 -0.10(-4.74%)
Nov 28, 2017 1.865 2.170 1.830 2.152 212,502 +0.28(+15.08%)
Nov 27, 2017 1.740 1.910 1.700 1.870 104,029 +0.19(+11.58%)
Nov 24, 2017 1.625 1.700 1.600 1.676 30,066 +0.04(+2.22%)
Nov 22, 2017 1.640 1.680 1.560 1.640 30,114 -0.04(-2.40%)
Nov 21, 2017 1.730 1.790 1.600 1.680 66,601 -0.05(-2.89%)
Nov 20, 2017 1.685 1.758 1.600 1.730 56,141 -0.01(-0.46%)
Nov 17, 2017 1.800 1.820 1.700 1.738 15,658 -0.06(-3.44%)
Nov 16, 2017 1.810 1.900 1.780 1.800 42,077 -0.01(-0.54%)
Nov 15, 2017 1.680 1.815 1.680 1.810 84,548 +0.13(+7.87%)
Nov 14, 2017 1.740 1.740 1.660 1.678 16,339 -0.06(-3.19%)
Nov 13, 2017 1.650 1.750 1.650 1.733 41,645 +0.06(+3.77%)
Nov 10, 2017 1.740 1.740 1.670 1.670 19,678 -0.07(-4.02%)
Nov 09, 2017 1.790 1.790 1.670 1.740 15,654 -0.05(-2.79%)
Nov 08, 2017 1.685 1.850 1.685 1.790 38,147 +0.06(+3.47%)
Nov 07, 2017 1.630 1.770 1.620 1.730 15,552 +0.03(+1.76%)
Nov 06, 2017 1.775 1.820 1.620 1.700 39,355 -0.01(-0.58%)
Nov 03, 2017 1.735 1.770 1.650 1.710 10,534 -0.05(-2.84%)
Nov 02, 2017 1.740 1.780 1.710 1.760 19,224 +0.01(+0.57%)
Nov 01, 2017 1.770 1.800 1.750 1.750 27,845 -0.02(-1.13%)
Oct 31, 2017 1.720 1.790 1.700 1.770 21,836 +0.03(+1.72%)
Oct 30, 2017 1.800 1.820 1.700 1.740 15,750 -0.06(-3.33%)
Oct 27, 2017 1.800 1.810 1.730 1.800 24,202 +0.01(+0.56%)
Oct 26, 2017 1.800 1.860 1.700 1.790 17,717 -0.01(-0.56%)
Oct 25, 2017 1.710 1.850 1.710 1.800 12,319 +0.06(+3.45%)
Oct 24, 2017 1.760 1.820 1.700 1.740 14,368 -0.04(-2.25%)
Oct 23, 2017 1.730 1.850 1.727 1.780 13,808 +0.05(+2.89%)
Oct 20, 2017 1.730 1.790 1.730 1.730 21,325 -0.07(-3.89%)
Oct 19, 2017 1.750 1.800 1.720 1.800 6,082 +0.05(+2.86%)
Oct 18, 2017 1.800 1.800 1.720 1.750 15,478 -0.04(-2.40%)
Oct 17, 2017 1.810 1.850 1.720 1.793 31,158 -0.01(-0.39%)
Oct 16, 2017 1.895 1.940 1.770 1.800 45,093 -0.14(-7.22%)
Oct 13, 2017 1.820 1.949 1.820 1.940 11,067 +0.13(+7.18%)
Oct 12, 2017 2.000 2.050 1.810 1.810 38,558 -0.18(-9.05%)
Oct 11, 2017 1.955 1.993 1.930 1.990 8,985 +0.01(+0.51%)
Oct 10, 2017 1.930 1.990 1.900 1.980 30,234 +0.05(+2.59%)
Oct 09, 2017 1.920 1.940 1.890 1.930 17,735 +0.05(+2.66%)
Oct 06, 2017 1.830 1.990 1.830 1.880 39,229 -0.02(-1.05%)
Oct 05, 2017 1.910 1.910 1.830 1.900 39,375 +0.06(+3.26%)
Oct 04, 2017 1.890 1.910 1.840 1.840 18,011 -0.01(-0.54%)
Oct 03, 2017 1.830 1.920 1.780 1.850 28,336 +0.02(+1.09%)
Oct 02, 2017 1.925 1.950 1.730 1.830 42,874 -0.07(-3.68%)
Sep 29, 2017 1.870 1.970 1.820 1.900 14,596 -0.02(-1.04%)
Sep 28, 2017 1.950 1.950 1.850 1.920 30,178 -0.03(-1.58%)
Sep 27, 2017 1.900 1.980 1.850 1.951 28,693 +0.10(+5.45%)
Sep 26, 2017 1.860 1.860 1.810 1.850 41,755 +0.01(+0.54%)
Sep 25, 2017 1.950 1.950 1.810 1.840 54,252 -0.09(-4.66%)
Sep 22, 2017 1.970 1.970 1.930 1.930 24,896 -0.03(-1.53%)
Sep 21, 2017 2.010 2.110 1.925 1.960 59,314 -0.12(-5.77%)
Sep 20, 2017 2.150 2.150 2.020 2.080 34,455 -0.03(-1.42%)
Sep 19, 2017 2.150 2.150 2.078 2.110 38,053 -0.03(-1.40%)
Sep 18, 2017 1.985 2.150 1.985 2.140 38,629 +0.18(+9.18%)
Sep 15, 2017 1.960 2.030 1.920 1.960 36,916 +0.00(+0.01%)
Sep 14, 2017 1.975 2.006 1.920 1.960 22,935 -0.04(-2.01%)
Sep 13, 2017 2.000 2.030 1.980 2.000 62,846 +0.00(+0.00%)
Sep 12, 2017 2.045 2.060 1.980 2.000 71,636 +0.00(+0.00%)
Sep 11, 2017 2.075 2.130 1.950 2.000 74,065 -0.07(-3.39%)
Sep 08, 2017 1.940 2.430 1.935 2.070 220,056 +0.13(+6.71%)
Sep 07, 2017 1.630 2.100 1.610 1.940 182,056 +0.33(+20.50%)
Sep 06, 2017 1.536 1.610 1.510 1.610 40,277 +0.06(+3.87%)
Sep 05, 2017 1.525 1.650 1.250 1.550 62,537 -0.04(-2.58%)
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.