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

Americann Inc (OP: ACAN )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 22, 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 (%)
Jun 28, 2019 1.260 1.340 1.220 1.220 27,400 -0.02(-1.61%)
Jun 27, 2019 1.250 1.345 1.230 1.240 28,739 -0.06(-4.62%)
Jun 26, 2019 1.255 1.370 1.250 1.300 22,224 -0.05(-3.70%)
Jun 25, 2019 1.310 1.400 1.300 1.350 12,556 -0.03(-2.17%)
Jun 24, 2019 1.330 1.450 1.310 1.380 21,501 -0.02(-1.43%)
Jun 21, 2019 1.365 1.500 1.310 1.400 15,600 +0.07(+5.26%)
Jun 20, 2019 1.355 1.355 1.300 1.330 35,270 -0.05(-3.62%)
Jun 19, 2019 1.250 1.440 1.250 1.380 5,814 -0.06(-4.17%)
Jun 18, 2019 1.540 1.550 1.310 1.440 35,267 -0.11(-7.10%)
Jun 17, 2019 1.555 1.585 1.540 1.550 25,318 -0.05(-3.13%)
Jun 14, 2019 1.610 1.650 1.600 1.600 10,000 +0.00(+0.00%)
Jun 13, 2019 1.600 1.640 1.540 1.600 21,786 +0.00(+0.00%)
Jun 12, 2019 1.615 1.680 1.550 1.600 48,929 +0.05(+3.23%)
Jun 11, 2019 1.540 1.680 1.495 1.550 110,997 +0.05(+3.33%)
Jun 10, 2019 1.275 1.650 1.275 1.500 88,210 +0.20(+15.38%)
Jun 07, 2019 1.400 1.420 1.250 1.300 89,000 +0.18(+16.07%)
Jun 06, 2019 1.090 1.340 1.020 1.120 82,753 +0.03(+2.75%)
Jun 05, 2019 1.135 1.150 1.090 1.090 24,433 -0.04(-3.33%)
Jun 04, 2019 1.200 1.250 1.050 1.127 61,148 -0.07(-6.04%)
Jun 03, 2019 1.250 1.360 1.150 1.200 60,818 -0.15(-11.11%)
May 31, 2019 1.250 1.380 1.250 1.350 14,400 +0.00(+0.00%)
May 30, 2019 1.510 1.510 1.300 1.350 37,953 -0.15(-10.00%)
May 29, 2019 1.380 1.500 1.320 1.500 48,592 +0.17(+12.78%)
May 28, 2019 1.380 1.380 1.330 1.330 7,915 -0.02(-1.48%)
May 24, 2019 1.390 1.390 1.320 1.350 20,000 +0.05(+3.85%)
May 23, 2019 1.250 1.340 1.250 1.300 25,342 +0.00(+0.00%)
May 22, 2019 1.325 1.350 1.275 1.300 22,359 -0.04(-2.99%)
May 21, 2019 1.355 1.390 1.313 1.340 30,549 +0.06(+4.69%)
May 20, 2019 1.330 1.370 1.280 1.280 29,402 -0.06(-4.48%)
May 17, 2019 1.270 1.360 1.250 1.340 22,500 +0.05(+4.08%)
May 16, 2019 1.355 1.355 1.275 1.288 16,706 -0.06(-4.63%)
May 15, 2019 1.215 1.360 1.150 1.350 20,824 +0.05(+3.85%)
May 14, 2019 1.270 1.370 1.270 1.300 47,398 +0.06(+4.84%)
May 13, 2019 1.285 1.320 1.190 1.240 93,132 -0.06(-4.62%)
May 10, 2019 1.250 1.350 1.250 1.300 18,900 -0.05(-3.70%)
May 09, 2019 1.390 1.400 1.320 1.350 32,939 +0.01(+0.75%)
May 08, 2019 1.385 1.410 1.340 1.340 17,315 -0.05(-3.71%)
May 07, 2019 1.410 1.430 1.350 1.392 23,415 -0.02(-1.30%)
May 06, 2019 1.440 1.500 1.260 1.410 56,119 +0.03(+2.17%)
May 03, 2019 1.300 1.520 1.280 1.380 50,300 +0.10(+7.81%)
May 02, 2019 1.280 1.340 1.280 1.280 18,546 +0.02(+1.51%)
May 01, 2019 1.390 1.390 1.200 1.261 56,900 -0.02(-1.87%)
Apr 30, 2019 1.200 1.360 1.200 1.285 75,956 -0.07(-4.87%)
Apr 29, 2019 1.440 1.460 0.8100 1.351 208,778 -0.09(-6.19%)
Apr 26, 2019 1.470 1.490 1.415 1.440 44,000 -0.01(-0.69%)
Apr 25, 2019 1.500 1.500 1.430 1.450 68,456 -0.05(-3.23%)
Apr 24, 2019 1.500 1.600 1.450 1.498 74,001 -0.05(-3.33%)
Apr 23, 2019 1.660 1.660 1.500 1.550 33,641 -0.11(-6.63%)
Apr 22, 2019 1.600 1.680 1.510 1.660 33,709 +0.06(+3.75%)
Apr 18, 2019 1.580 1.640 1.530 1.600 32,100 +0.03(+2.07%)
Apr 17, 2019 1.530 1.690 1.530 1.567 35,446 -0.12(-7.25%)
Apr 16, 2019 1.700 1.750 1.510 1.690 64,909 -0.01(-0.59%)
Apr 15, 2019 1.750 1.840 1.650 1.700 90,218 -0.04(-2.30%)
Apr 12, 2019 1.730 1.840 1.720 1.740 12,300 +0.01(+0.58%)
Apr 11, 2019 1.780 1.800 1.730 1.730 32,864 -0.05(-2.81%)
Apr 10, 2019 1.780 1.840 1.780 1.780 25,005 -0.01(-0.56%)
Apr 09, 2019 1.810 1.860 1.755 1.790 31,295 -0.03(-1.92%)
Apr 08, 2019 1.870 1.880 1.800 1.825 22,488 -0.03(-1.62%)
Apr 05, 2019 1.820 1.870 1.820 1.855 8,400 +0.00(+0.27%)
Apr 04, 2019 1.855 1.870 1.820 1.850 9,351 +0.03(+1.65%)
Apr 03, 2019 1.770 1.860 1.770 1.820 23,724 +0.03(+1.68%)
Apr 02, 2019 1.790 1.880 1.755 1.790 27,262 -0.03(-1.65%)
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.