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

Americann Inc (OP: ACAN )

0.0675 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, May 3, 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 (%)
Jul 31, 2020 0.5300 0.5600 0.5300 0.5300 2,700 -0.01(-1.85%)
Jul 30, 2020 0.5300 0.5600 0.5300 0.5400 10,403 +0.01(+1.89%)
Jul 29, 2020 0.5450 0.5525 0.5300 0.5300 7,042 +0.00(+0.00%)
Jul 28, 2020 0.5300 0.5620 0.5300 0.5300 2,329 -0.04(-7.83%)
Jul 27, 2020 0.5300 0.5797 0.5300 0.5750 11,798 +0.04(+8.49%)
Jul 24, 2020 0.5800 0.5800 0.5300 0.5300 11,500 -0.05(-8.62%)
Jul 23, 2020 0.5600 0.5800 0.5600 0.5800 2,820 +0.01(+1.75%)
Jul 22, 2020 0.5300 0.5800 0.5300 0.5700 8,224 +0.03(+5.56%)
Jul 21, 2020 0.5800 0.5800 0.5360 0.5400 20,432 -0.04(-6.90%)
Jul 20, 2020 0.5800 0.5800 0.5360 0.5800 2,323 +0.02(+3.94%)
Jul 17, 2020 0.5410 0.5580 0.5410 0.5580 3,100 +0.02(+3.33%)
Jul 16, 2020 0.5360 0.5585 0.5360 0.5400 5,793 -0.00(-0.37%)
Jul 15, 2020 0.5800 0.5800 0.5320 0.5420 6,388 -0.05(-8.14%)
Jul 14, 2020 0.5900 0.6000 0.5300 0.5900 25,943 +0.06(+11.32%)
Jul 13, 2020 0.5300 0.5900 0.5300 0.5300 21,131 -0.06(-10.17%)
Jul 10, 2020 0.5800 0.6000 0.5800 0.5900 12,300 +0.01(+1.72%)
Jul 09, 2020 0.5655 0.6090 0.5220 0.5800 9,878 +0.03(+5.45%)
Jul 08, 2020 0.5800 0.6090 0.5500 0.5500 11,393 -0.02(-3.51%)
Jul 07, 2020 0.5200 0.5800 0.5200 0.5700 22,378 +0.03(+5.56%)
Jul 06, 2020 0.5200 0.5900 0.5200 0.5400 11,425 -0.05(-8.47%)
Jul 02, 2020 0.6090 0.6090 0.5500 0.5900 17,600 +0.02(+2.70%)
Jul 01, 2020 0.5400 0.6090 0.5400 0.5745 7,930 +0.03(+6.39%)
Jun 30, 2020 0.5105 0.5500 0.5105 0.5400 4,515 -0.02(-3.57%)
Jun 29, 2020 0.5000 0.5600 0.5000 0.5600 8,028 -0.01(-1.75%)
Jun 26, 2020 0.5890 0.5890 0.5400 0.5700 10,500 +0.02(+3.64%)
Jun 25, 2020 0.6090 0.6090 0.5500 0.5500 10,826 -0.04(-6.78%)
Jun 24, 2020 0.5500 0.6090 0.5500 0.5900 22,104 +0.03(+5.36%)
Jun 23, 2020 0.5500 0.5900 0.5450 0.5600 2,406 +0.00(+0.00%)
Jun 22, 2020 0.5450 0.6290 0.5400 0.5600 8,056 -0.01(-1.75%)
Jun 19, 2020 0.5945 0.5945 0.5600 0.5700 5,600 -0.00(-0.66%)
Jun 18, 2020 0.5600 0.6290 0.5600 0.5738 2,870 -0.01(-1.91%)
Jun 17, 2020 0.5700 0.5900 0.5700 0.5850 2,269 +0.02(+2.63%)
Jun 16, 2020 0.5800 0.5900 0.5300 0.5700 21,089 +0.01(+1.79%)
Jun 15, 2020 0.5750 0.5900 0.5600 0.5600 7,866 +0.00(+0.00%)
Jun 12, 2020 0.5750 0.5900 0.5600 0.5600 13,100 -0.01(-1.75%)
Jun 11, 2020 0.6247 0.6294 0.5400 0.5700 22,044 -0.07(-10.78%)
Jun 10, 2020 0.6000 0.6400 0.5300 0.6389 25,569 -0.00(-0.17%)
Jun 09, 2020 0.5500 0.6500 0.5400 0.6400 15,458 +0.06(+9.40%)
Jun 08, 2020 0.5500 0.6500 0.5400 0.5850 14,248 +0.03(+6.36%)
Jun 05, 2020 0.6000 0.6000 0.5500 0.5500 19,700 -0.05(-8.33%)
Jun 04, 2020 0.6150 0.6800 0.5600 0.6000 20,976 -0.04(-6.25%)
Jun 03, 2020 0.6350 0.6800 0.5700 0.6400 15,277 +0.00(+0.00%)
Jun 02, 2020 0.7000 0.7000 0.5200 0.6400 6,963 -0.05(-7.25%)
Jun 01, 2020 0.5700 0.7000 0.5700 0.6900 12,094 +0.05(+7.81%)
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%)
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.