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

Americann Inc (OP: ACAN )

0.0720 -0.0177 (-19.73%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 17, 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 (%)
Sep 30, 2022 0.3040 0.3060 0.2410 0.2810 26,823 -0.02(-7.26%)
Sep 29, 2022 0.3010 0.3250 0.2800 0.3030 14,907 +0.00(+0.66%)
Sep 27, 2022 0.3010 27 +0.00(+0.00%)
Sep 26, 2022 0.3010 0.3010 0.3010 0.3010 312 -0.01(-3.22%)
Sep 23, 2022 0.3000 0.3110 0.3000 0.3110 5,000 -0.01(-2.81%)
Sep 22, 2022 0.3355 0.3595 0.3200 0.3200 1,681 +0.01(+2.89%)
Sep 21, 2022 0.3110 0.3110 0.3110 0.3110 686 -0.03(-7.99%)
Sep 20, 2022 0.3110 0.3380 0.3110 0.3380 1,156 +0.03(+8.82%)
Sep 19, 2022 0.3378 0.3378 0.3106 0.3106 650 +0.00(+0.03%)
Sep 16, 2022 0.3642 0.3642 0.3105 0.3105 1,023 -0.00(-1.43%)
Sep 15, 2022 0.3105 0.3241 0.3105 0.3150 550 +0.00(+1.45%)
Sep 14, 2022 0.3126 0.3269 0.3105 0.3105 5,290 -0.03(-8.60%)
Sep 13, 2022 0.3177 0.3433 0.3105 0.3397 10,016 +0.02(+6.96%)
Sep 12, 2022 0.3329 0.3432 0.3176 0.3176 643 -0.02(-6.37%)
Sep 09, 2022 0.3350 0.3392 0.3105 0.3392 15,161 -0.00(-0.03%)
Sep 08, 2022 0.3500 0.3500 0.3393 0.3393 6,544 +0.01(+2.41%)
Sep 07, 2022 0.3700 0.3700 0.3313 0.3313 28,000 -0.02(-5.64%)
Sep 06, 2022 0.4110 0.4110 0.3511 0.3511 24,240 -0.06(-14.57%)
Sep 02, 2022 0.4495 0.4495 0.4110 0.4110 711 +0.00(+0.00%)
Sep 01, 2022 0.4110 0.4110 0.4110 0.4110 24,620 -0.01(-3.27%)
Aug 31, 2022 0.4395 0.4495 0.4020 0.4249 18,650 +0.00(+1.17%)
Aug 30, 2022 0.4020 0.4200 0.4020 0.4200 4,698 +0.01(+1.45%)
Aug 29, 2022 0.4020 0.4140 0.4020 0.4140 1,174 +0.00(+0.63%)
Aug 26, 2022 0.4020 0.4397 0.4020 0.4114 725 -0.01(-3.38%)
Aug 25, 2022 0.4353 0.4495 0.4258 0.4258 4,303 +0.01(+1.99%)
Aug 24, 2022 0.4170 0.4175 0.4170 0.4175 3,720 +0.00(+0.12%)
Aug 23, 2022 0.3978 0.4238 0.3748 0.4170 49,188 +0.04(+12.10%)
Aug 22, 2022 0.3900 0.3960 0.3720 0.3720 5,356 +0.01(+1.92%)
Aug 19, 2022 0.3650 0.3650 0.3650 0.3650 3,030 +0.00(+1.05%)
Aug 18, 2022 0.3790 0.3790 0.3612 0.3612 4,093 +0.00(+0.06%)
Aug 17, 2022 0.3600 0.3790 0.3600 0.3610 3,808 +0.03(+9.36%)
Aug 16, 2022 0.3305 0.3800 0.3105 0.3301 1,745 -0.04(-10.66%)
Aug 15, 2022 0.3300 0.3695 0.3300 0.3695 3,407 +0.02(+4.23%)
Aug 12, 2022 0.3789 0.3789 0.3306 0.3545 2,620 -0.01(-2.72%)
Aug 11, 2022 0.3644 0.3644 0.3644 0.3644 420 +0.02(+7.18%)
Aug 10, 2022 0.3416 0.3416 0.3331 0.3400 4,842 +0.01(+2.94%)
Aug 09, 2022 0.3407 0.3500 0.3303 0.3303 7,825 -0.02(-5.63%)
Aug 08, 2022 0.3500 0.3500 0.3500 0.3500 9,661 +0.00(+0.00%)
Aug 05, 2022 0.3412 0.3500 0.3412 0.3500 6,568 +0.00(+0.00%)
Aug 04, 2022 0.3500 0.3500 0.3500 0.3500 9,203 +0.00(+0.00%)
Aug 03, 2022 0.3661 0.3661 0.3405 0.3500 16,273 -0.01(-2.59%)
Aug 02, 2022 0.3526 0.3593 0.3526 0.3593 2,266 +0.01(+1.90%)
Aug 01, 2022 0.3601 0.3601 0.3500 0.3526 1,873 +0.01(+3.55%)
Jul 29, 2022 0.3856 0.3856 0.3405 0.3405 1,431 -0.02(-6.40%)
Jul 28, 2022 0.3380 0.3895 0.3380 0.3638 6,835 +0.01(+3.94%)
Jul 27, 2022 0.3311 0.3685 0.3311 0.3500 9,205 -0.05(-12.28%)
Jul 26, 2022 0.3310 0.3995 0.3310 0.3990 1,860 +0.07(+20.73%)
Jul 25, 2022 0.4295 0.4295 0.3212 0.3305 34,440 -0.11(-24.80%)
Jul 22, 2022 0.3953 0.4395 0.3953 0.4395 771 +0.04(+10.01%)
Jul 21, 2022 0.3995 0.3995 0.3995 0.3995 203 +0.00(+0.00%)
Jul 20, 2022 0.3950 0.3995 0.3698 0.3995 1,894 +0.00(+0.00%)
Jul 19, 2022 0.3340 0.4200 0.3340 0.3995 17,994 +0.00(+1.16%)
Jul 18, 2022 0.3340 0.4495 0.3340 0.3949 14,815 -0.05(-12.15%)
Jul 14, 2022 0.4495 11 +0.00(+0.00%)
Jul 13, 2022 0.4495 0.4495 0.3620 0.4495 11,657 +0.01(+3.33%)
Jul 12, 2022 0.3310 0.4490 0.3310 0.4350 3,490 -0.02(-3.33%)
Jul 08, 2022 0.4500 75 +0.00(+0.00%)
Jul 07, 2022 0.3200 0.4630 0.3200 0.4500 7,584 +0.06(+15.68%)
Jul 05, 2022 0.3890 10 -0.06(-13.36%)
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.