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

Americann Inc (OP: ACAN )

0.0675 +0.0075 (+12.50%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 10, 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 (%)
May 31, 2022 0.3800 0.4000 0.3500 0.3500 2,364 -0.02(-4.24%)
May 27, 2022 0.3655 0.3655 0.3655 0.3655 250 -0.00(-1.22%)
May 26, 2022 0.3363 0.3700 0.3051 0.3700 7,529 +0.00(+0.14%)
May 25, 2022 0.3020 0.3695 0.3020 0.3695 2,521 +0.03(+10.04%)
May 24, 2022 0.3548 0.3695 0.3358 0.3358 7,860 -0.00(-1.24%)
May 23, 2022 0.3400 0.3500 0.3400 0.3400 1,157 -0.03(-7.96%)
May 20, 2022 0.3573 0.3694 0.3573 0.3694 1,500 -0.00(-0.03%)
May 19, 2022 0.4000 0.4000 0.3450 0.3695 9,132 -0.00(-0.14%)
May 18, 2022 0.4000 0.4000 0.3575 0.3700 11,300 -0.03(-7.50%)
May 17, 2022 0.3445 0.4000 0.3445 0.4000 1,726 +0.02(+5.88%)
May 16, 2022 0.4099 0.4099 0.3445 0.3778 13,509 +0.00(+0.16%)
May 13, 2022 0.3500 0.3800 0.3410 0.3772 37,680 -0.00(-0.74%)
May 12, 2022 0.3800 0.4099 0.3800 0.3800 2,673 +0.00(+0.00%)
May 11, 2022 0.3850 0.4099 0.3502 0.3800 14,490 +0.03(+8.54%)
May 10, 2022 0.3995 0.4099 0.3501 0.3501 34,498 -0.02(-5.61%)
May 09, 2022 0.4100 0.4200 0.3709 0.3709 19,718 -0.07(-15.70%)
May 06, 2022 0.4152 0.4920 0.4001 0.4400 26,183 -0.02(-3.30%)
May 05, 2022 0.4672 0.4672 0.4300 0.4550 11,803 -0.01(-2.49%)
May 04, 2022 0.4690 0.4690 0.4370 0.4666 4,420 +0.03(+6.77%)
May 03, 2022 0.3920 0.4370 0.3920 0.4370 839 +0.02(+4.05%)
May 02, 2022 0.4200 0.4355 0.3905 0.4200 11,062 +0.00(+0.65%)
Apr 29, 2022 0.4000 0.4355 0.3905 0.4173 9,109 +0.02(+5.30%)
Apr 28, 2022 0.3905 0.4150 0.3905 0.3963 21,343 -0.05(-11.93%)
Apr 27, 2022 0.4600 0.4600 0.3700 0.4500 12,987 +0.00(+0.00%)
Apr 26, 2022 0.4310 0.4650 0.4310 0.4500 1,331 -0.00(-0.22%)
Apr 25, 2022 0.4610 0.4610 0.4510 0.4510 7,440 -0.02(-5.05%)
Apr 21, 2022 0.4750 12 -0.00(-1.00%)
Apr 20, 2022 0.4710 0.4826 0.4514 0.4798 7,030 -0.01(-2.08%)
Apr 19, 2022 0.4311 0.5000 0.4311 0.4900 39,425 +0.02(+5.26%)
Apr 18, 2022 0.4510 0.4995 0.4510 0.4655 2,294 -0.01(-1.17%)
Apr 13, 2022 0.4710 29 +0.00(+0.00%)
Apr 12, 2022 0.4710 0.4710 0.4710 0.4710 771 +0.00(+0.00%)
Apr 11, 2022 0.4411 0.5254 0.4411 0.4710 1,029 -0.05(-10.37%)
Apr 08, 2022 0.4900 0.5255 0.4610 0.5255 3,323 +0.05(+11.57%)
Apr 07, 2022 0.5100 0.5100 0.4710 0.4710 5,876 -0.05(-8.90%)
Apr 06, 2022 0.5600 0.5600 0.5105 0.5170 12,415 -0.03(-5.66%)
Apr 05, 2022 0.5131 0.5500 0.5131 0.5480 5,365 +0.01(+2.12%)
Apr 04, 2022 0.5101 0.5694 0.5101 0.5366 1,791 -0.01(-2.44%)
Apr 01, 2022 0.5128 0.5695 0.5100 0.5500 13,438 -0.02(-3.42%)
Mar 31, 2022 0.5699 0.5700 0.4611 0.5695 7,473 -0.01(-1.81%)
Mar 30, 2022 0.5500 0.5895 0.4560 0.5800 5,574 -0.01(-1.69%)
Mar 29, 2022 0.4305 0.5900 0.4305 0.5900 8,052 +0.16(+37.05%)
Mar 28, 2022 0.4800 0.5395 0.4305 0.4305 5,273 -0.05(-10.31%)
Mar 25, 2022 0.5115 0.5115 0.4700 0.4800 14,172 +0.01(+2.13%)
Mar 24, 2022 0.4225 0.4700 0.4225 0.4700 16,665 +0.03(+8.05%)
Mar 23, 2022 0.4100 0.4350 0.4100 0.4350 4,604 +0.00(+0.00%)
Mar 22, 2022 0.4100 0.4350 0.4100 0.4350 13,733 +0.02(+3.57%)
Mar 21, 2022 0.4300 0.4300 0.4000 0.4200 24,637 -0.01(-2.33%)
Mar 18, 2022 0.4500 0.4500 0.3800 0.4300 29,314 -0.01(-1.17%)
Mar 17, 2022 0.4600 0.4600 0.4201 0.4351 8,959 -0.02(-5.41%)
Mar 16, 2022 0.4451 0.4600 0.4451 0.4600 1,400 -0.01(-2.13%)
Mar 15, 2022 0.4350 0.4700 0.4200 0.4700 11,184 +0.02(+4.44%)
Mar 14, 2022 0.4830 0.4830 0.4106 0.4500 6,150 -0.03(-6.83%)
Mar 11, 2022 0.4020 0.4830 0.4020 0.4830 3,300 +0.03(+7.33%)
Mar 10, 2022 0.4109 0.4845 0.4109 0.4500 2,322 -0.03(-6.74%)
Mar 09, 2022 0.4890 0.4890 0.4030 0.4825 6,389 +0.04(+8.48%)
Mar 08, 2022 0.4100 0.4448 0.4005 0.4448 4,190 +0.03(+8.49%)
Mar 07, 2022 0.4453 0.4900 0.4005 0.4100 6,626 -0.04(-8.48%)
Mar 04, 2022 0.4471 0.4480 0.4461 0.4480 7,374 +0.00(+0.43%)
Mar 03, 2022 0.4903 0.4903 0.4020 0.4461 12,204 -0.04(-9.01%)
Mar 02, 2022 0.4929 0.4929 0.4468 0.4903 5,500 +0.00(+0.78%)
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.