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

Americann Inc (OP: ACAN )

0.0610 -0.0070 (-10.29%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 0.0900 0.0900 0.0510 0.0850 187,447 +0.01(+13.33%)
Dec 28, 2023 0.0710 0.0805 0.0710 0.0750 2,560 +0.00(+5.63%)
Dec 27, 2023 0.0710 0.0900 0.0710 0.0710 21,402 +0.00(+1.14%)
Dec 26, 2023 0.0900 0.0900 0.0600 0.0702 25,955 -0.01(-12.25%)
Dec 22, 2023 0.0701 0.0900 0.0700 0.0800 14,013 +0.01(+13.96%)
Dec 21, 2023 0.0840 0.0900 0.0701 0.0702 2,340 -0.02(-22.00%)
Dec 20, 2023 0.0900 0.1000 0.0700 0.0900 32,950 -0.01(-10.00%)
Dec 19, 2023 0.1000 0.1030 0.0850 0.1000 45,540 -0.01(-9.09%)
Dec 18, 2023 0.1050 0.1100 0.1000 0.1100 15,278 +0.00(+0.00%)
Dec 15, 2023 0.1100 0.1150 0.0804 0.1100 42,708 -0.01(-4.35%)
Dec 14, 2023 0.1125 0.1150 0.1100 0.1150 13,872 +0.00(+0.00%)
Dec 13, 2023 0.1087 0.1150 0.1024 0.1150 9,595 -0.01(-11.54%)
Dec 12, 2023 0.1300 0.1300 0.1024 0.1300 43,110 -0.00(-1.14%)
Dec 11, 2023 0.1315 0.1380 0.1315 0.1315 43,532 +0.00(+0.00%)
Dec 08, 2023 0.1369 0.1369 0.1315 0.1315 1,560 -0.00(-2.59%)
Dec 07, 2023 0.1315 0.1423 0.1315 0.1350 31,119 -0.01(-6.44%)
Dec 06, 2023 0.1401 0.1536 0.1315 0.1443 28,097 +0.00(+2.92%)
Dec 04, 2023 0.1402 0 -0.02(-13.72%)
Dec 01, 2023 0.1700 0.1700 0.1401 0.1625 4,820 +0.01(+8.33%)
Nov 30, 2023 0.1756 0.1756 0.1315 0.1500 20,605 -0.01(-8.81%)
Nov 29, 2023 0.1611 0.1880 0.1611 0.1645 7,611 +0.00(+0.98%)
Nov 28, 2023 0.1760 0.1800 0.1611 0.1629 23,200 -0.02(-9.50%)
Nov 27, 2023 0.1800 0.2000 0.1790 0.1800 47,217 -0.01(-3.28%)
Nov 22, 2023 0.1861 50 +0.01(+3.33%)
Nov 21, 2023 0.2000 0.2000 0.1800 0.1801 33,179 +0.00(+0.00%)
Nov 20, 2023 0.1810 0.1901 0.1800 0.1801 57,600 -0.02(-9.95%)
Nov 17, 2023 0.2045 0.2045 0.1800 0.2000 29,181 +0.02(+11.11%)
Nov 16, 2023 0.1810 0.2299 0.1800 0.1800 88,238 -0.00(-0.55%)
Nov 15, 2023 0.1920 0.1932 0.1810 0.1810 21,003 +0.00(+0.00%)
Nov 14, 2023 0.1810 0.1920 0.1810 0.1810 22,278 -0.01(-5.73%)
Nov 13, 2023 0.1911 0.2103 0.1800 0.1920 47,030 -0.01(-3.86%)
Nov 10, 2023 0.2000 0.2000 0.1911 0.1997 10,040 -0.01(-4.45%)
Nov 09, 2023 0.2090 0.2090 0.2090 0.2090 103 +0.01(+4.50%)
Nov 08, 2023 0.2150 0.2150 0.2000 0.2000 1,150 +0.00(+0.00%)
Nov 07, 2023 0.2075 0.2150 0.2000 0.2000 12,582 -0.00(-2.20%)
Nov 06, 2023 0.2200 0.2200 0.2045 0.2045 6,650 -0.03(-11.05%)
Nov 02, 2023 0.2299 31 +0.02(+9.48%)
Nov 01, 2023 0.2100 0.2150 0.2100 0.2100 10,638 -0.00(-0.47%)
Oct 31, 2023 0.2300 0.2300 0.2110 0.2110 10,880 -0.03(-11.53%)
Oct 30, 2023 0.2500 0.2700 0.2275 0.2385 8,872 -0.02(-6.47%)
Oct 27, 2023 0.2560 0.2653 0.2500 0.2550 9,511 -0.01(-3.88%)
Oct 26, 2023 0.2606 0.2653 0.2600 0.2653 904 +0.01(+3.63%)
Oct 25, 2023 0.2630 0.2630 0.2560 0.2560 4,183 +0.00(+0.00%)
Oct 24, 2023 0.2745 0.2745 0.2560 0.2560 10,462 +0.00(+0.00%)
Oct 23, 2023 0.2745 0.2745 0.2560 0.2560 5,498 -0.00(-1.73%)
Oct 20, 2023 0.2640 0.2640 0.2605 0.2605 304 +0.00(+0.00%)
Oct 19, 2023 0.2605 0.2640 0.2605 0.2605 3,670 -0.01(-2.62%)
Oct 18, 2023 0.2745 0.2745 0.2675 0.2675 3,000 -0.01(-2.83%)
Oct 17, 2023 0.2605 0.2753 0.2605 0.2753 1,633 +0.01(+5.68%)
Oct 16, 2023 0.2605 0.2605 0.2605 0.2605 947 -0.00(-0.04%)
Oct 13, 2023 0.2700 0.2800 0.2606 0.2606 1,225 -0.02(-6.93%)
Oct 12, 2023 0.2800 0.2800 0.2700 0.2800 938 -0.00(-1.75%)
Oct 11, 2023 0.2813 0.2850 0.2813 0.2850 836 +0.01(+3.64%)
Oct 10, 2023 0.2875 0.2875 0.2750 0.2750 2,444 -0.01(-4.35%)
Oct 09, 2023 0.2750 0.2875 0.2750 0.2875 1,905 -0.00(-1.30%)
Oct 06, 2023 0.2913 0.2913 0.2750 0.2913 1,251 +0.02(+5.93%)
Oct 05, 2023 0.2750 0.2750 0.2750 0.2750 3,557 +0.00(+1.81%)
Oct 04, 2023 0.3225 0.3225 0.2701 0.2701 19,709 -0.05(-16.25%)
Oct 03, 2023 0.3200 0.3225 0.3200 0.3225 1,130 -0.00(-0.77%)
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.