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

Americann Inc (OP: ACAN )

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 7, 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 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%)
Jul 01, 2022 0.3959 0.4490 0.3520 0.4490 4,704 +0.05(+13.41%)
Jun 30, 2022 0.3200 0.3959 0.3200 0.3959 1,984 +0.04(+11.21%)
Jun 29, 2022 0.3110 0.3999 0.3110 0.3560 923 -0.04(-10.98%)
Jun 28, 2022 0.3550 0.3999 0.3494 0.3999 4,043 +0.00(+0.00%)
Jun 27, 2022 0.3301 0.3999 0.3200 0.3999 1,634 +0.06(+17.62%)
Jun 24, 2022 0.3376 0.3400 0.3150 0.3400 12,723 -0.02(-5.56%)
Jun 23, 2022 0.3526 0.3600 0.3161 0.3600 2,284 +0.01(+3.03%)
Jun 22, 2022 0.3570 0.3575 0.3126 0.3494 5,225 -0.02(-4.27%)
Jun 21, 2022 0.3305 0.3900 0.3107 0.3650 12,985 +0.01(+2.73%)
Jun 17, 2022 0.3209 0.3553 0.3208 0.3553 15,544 -0.04(-11.06%)
Jun 16, 2022 0.3598 0.3995 0.3208 0.3995 10,196 +0.00(+0.00%)
Jun 15, 2022 0.3995 0.3995 0.3500 0.3995 1,764 +0.00(+0.00%)
Jun 14, 2022 0.3100 0.4100 0.3100 0.3995 5,575 +0.09(+28.87%)
Jun 13, 2022 0.3800 0.3800 0.3100 0.3100 4,121 -0.04(-11.43%)
Jun 10, 2022 0.3500 0.3661 0.3002 0.3500 19,776 -0.03(-6.79%)
Jun 09, 2022 0.3520 0.3755 0.3520 0.3755 3,351 +0.02(+4.54%)
Jun 08, 2022 0.3551 0.3656 0.3505 0.3592 6,860 +0.01(+2.34%)
Jun 07, 2022 0.3510 0.3510 0.3510 0.3510 3,950 +0.00(+0.00%)
Jun 06, 2022 0.3510 0.4003 0.3510 0.3510 1,525 -0.06(-14.39%)
Jun 03, 2022 0.4003 0.4100 0.3507 0.4100 8,941 +0.06(+15.95%)
Jun 02, 2022 0.4500 0.4500 0.3536 0.3536 3,240 -0.09(-20.89%)
Jun 01, 2022 0.3753 0.4470 0.3753 0.4470 1,940 +0.10(+27.71%)
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%)
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.