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

Americann Inc (OP: ACAN )

0.0623 +0.0013 (+2.13%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 30, 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 (%)
Jan 29, 2021 1.410 1.460 1.210 1.265 53,100 -0.17(-11.54%)
Jan 28, 2021 1.400 1.710 1.310 1.430 81,367 +0.03(+2.14%)
Jan 27, 2021 1.380 1.540 1.200 1.400 86,926 +0.03(+2.19%)
Jan 26, 2021 1.580 1.760 1.300 1.370 80,784 -0.21(-13.29%)
Jan 25, 2021 1.650 1.800 1.510 1.580 73,246 -0.08(-4.82%)
Jan 22, 2021 1.670 1.810 1.450 1.660 99,300 -0.10(-5.68%)
Jan 21, 2021 1.655 1.790 1.620 1.760 115,915 +0.14(+8.64%)
Jan 20, 2021 1.370 1.680 1.130 1.620 206,257 +0.25(+18.25%)
Jan 19, 2021 1.350 1.370 1.070 1.370 76,856 +0.12(+9.60%)
Jan 15, 2021 1.250 1.250 1.030 1.250 133,600 +0.10(+8.70%)
Jan 14, 2021 1.110 1.170 1.055 1.150 58,563 +0.07(+6.98%)
Jan 13, 2021 0.9110 1.120 0.9110 1.075 20,810 +0.01(+1.42%)
Jan 12, 2021 1.000 1.120 0.9999 1.060 40,117 +0.10(+10.94%)
Jan 11, 2021 1.050 1.090 0.9510 0.9555 29,043 -0.10(-9.86%)
Jan 08, 2021 0.9210 1.150 0.9210 1.060 33,900 -0.03(-2.75%)
Jan 07, 2021 0.9805 1.180 0.8800 1.090 71,449 +0.05(+4.81%)
Jan 06, 2021 0.8900 1.150 0.8900 1.040 99,579 +0.19(+22.35%)
Jan 05, 2021 0.8010 0.9700 0.7650 0.8500 17,565 -0.08(-8.62%)
Jan 04, 2021 0.9000 0.9800 0.8255 0.9302 14,674 +0.09(+10.67%)
Dec 31, 2020 0.8405 0.8405 0.8405 13,914 -0.10(-10.35%)
Dec 30, 2020 0.9247 0.9890 0.8901 0.9375 13,914 -0.05(-5.21%)
Dec 29, 2020 0.8010 0.9890 0.8010 0.9890 33,062 +0.13(+15.00%)
Dec 28, 2020 1.005 1.005 0.8500 0.8600 40,102 -0.06(-6.72%)
Dec 24, 2020 0.9110 1.010 0.9110 0.9220 11,600 -0.01(-0.87%)
Dec 23, 2020 0.9300 0.9990 0.9155 0.9301 13,852 +0.00(+0.01%)
Dec 22, 2020 0.9310 1.010 0.9000 0.9300 46,719 +0.00(+0.00%)
Dec 21, 2020 0.9500 1.020 0.8510 0.9300 31,484 -0.03(-3.12%)
Dec 18, 2020 0.9000 1.020 0.9000 0.9600 49,400 -0.01(-1.03%)
Dec 17, 2020 1.000 1.015 0.8428 0.9700 57,710 -0.05(-5.27%)
Dec 16, 2020 1.010 1.050 1.010 1.024 23,305 +0.01(+1.39%)
Dec 15, 2020 1.150 1.150 0.8303 1.010 77,440 -0.14(-12.17%)
Dec 14, 2020 1.010 1.160 1.000 1.150 31,630 +0.08(+7.48%)
Dec 11, 2020 1.050 1.070 0.9500 1.070 16,100 +0.03(+2.39%)
Dec 10, 2020 1.060 1.060 0.9500 1.045 58,983 -0.02(-1.42%)
Dec 09, 2020 1.000 1.130 0.9500 1.060 60,692 +0.00(+0.00%)
Dec 08, 2020 1.150 1.190 0.9750 1.060 72,376 -0.13(-10.92%)
Dec 07, 2020 1.280 1.350 0.8220 1.190 143,913 -0.09(-7.03%)
Dec 04, 2020 1.350 1.370 1.200 1.280 62,800 -0.06(-4.48%)
Dec 03, 2020 1.370 1.400 1.280 1.340 75,242 -0.03(-2.19%)
Dec 02, 2020 1.300 1.370 1.200 1.370 98,475 +0.07(+5.39%)
Dec 01, 2020 1.210 1.330 1.060 1.300 101,842 +0.10(+8.33%)
Nov 30, 2020 1.025 1.230 1.025 1.200 60,565 +0.15(+14.29%)
Nov 27, 2020 1.020 1.165 0.7320 1.050 35,400 -0.08(-7.08%)
Nov 25, 2020 1.095 1.170 0.9400 1.130 79,700 +0.01(+0.89%)
Nov 24, 2020 1.040 1.330 1.040 1.120 271,097 +0.08(+7.69%)
Nov 23, 2020 0.8400 1.180 0.8400 1.040 259,152 +0.21(+25.30%)
Nov 20, 2020 0.7500 0.8300 0.7500 0.8300 30,200 +0.08(+10.67%)
Nov 19, 2020 0.8090 0.8090 0.6302 0.7500 12,693 +0.03(+4.17%)
Nov 18, 2020 0.8000 0.8700 0.7200 0.7200 124,693 -0.03(-4.00%)
Nov 17, 2020 0.5800 1.190 0.5800 0.7500 310,624 +0.13(+20.97%)
Nov 16, 2020 0.6400 0.6500 0.4663 0.6200 80,083 -0.05(-7.46%)
Nov 13, 2020 0.8000 0.8200 0.6375 0.6700 114,000 -0.06(-8.22%)
Nov 12, 2020 0.5000 1.750 0.5000 0.7300 1,539,340 +0.23(+46.00%)
Nov 11, 2020 0.4100 0.5192 0.4100 0.5000 15,432 +0.02(+4.17%)
Nov 10, 2020 0.5625 0.5625 0.4100 0.4800 43,069 -0.09(-16.52%)
Nov 09, 2020 0.6000 0.6725 0.5500 0.5750 99,652 +0.05(+10.58%)
Nov 06, 2020 0.4600 0.5700 0.4600 0.5200 45,700 +0.06(+13.27%)
Nov 05, 2020 0.4850 0.5200 0.4480 0.4591 25,840 +0.01(+2.02%)
Nov 04, 2020 0.4300 0.4775 0.4300 0.4500 12,009 -0.03(-7.22%)
Nov 03, 2020 0.5050 0.5050 0.4650 0.4850 17,890 +0.02(+5.18%)
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.