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 (%)
Feb 28, 2022 0.5080 0.5080 0.3800 0.3800 4,196 -0.07(-15.56%)
Feb 25, 2022 0.4500 0.4797 0.4490 0.4500 23,263 +0.02(+3.45%)
Feb 24, 2022 0.5000 0.5000 0.4170 0.4350 28,265 -0.07(-13.00%)
Feb 23, 2022 0.4800 0.5200 0.4800 0.5000 3,661 -0.01(-1.94%)
Feb 22, 2022 0.5200 0.5650 0.4609 0.5099 20,058 -0.03(-6.41%)
Feb 18, 2022 0.5448 0 +0.02(+4.67%)
Feb 17, 2022 0.5700 0.5700 0.5205 0.5205 10,010 -0.04(-7.05%)
Feb 16, 2022 0.5700 0.5700 0.5600 0.5600 2,366 -0.00(-0.88%)
Feb 15, 2022 0.5600 0.5700 0.5600 0.5650 1,120 +0.00(+0.71%)
Feb 14, 2022 0.5650 0.5700 0.5610 0.5610 1,770 +0.00(+0.18%)
Feb 11, 2022 0.5205 0.5849 0.5205 0.5600 5,252 +0.04(+7.59%)
Feb 10, 2022 0.5600 0.5600 0.5200 0.5205 3,235 -0.01(-2.35%)
Feb 09, 2022 0.5200 0.6330 0.5130 0.5330 5,749 +0.00(+0.57%)
Feb 08, 2022 0.5295 0.5300 0.5120 0.5300 3,385 +0.01(+1.92%)
Feb 07, 2022 0.4906 0.5300 0.4906 0.5200 4,727 +0.01(+1.88%)
Feb 04, 2022 0.4910 0.5200 0.4910 0.5104 4,178 -0.00(-0.95%)
Feb 03, 2022 0.5005 0.5153 0.5153 1,744 -0.03(-6.31%)
Feb 02, 2022 0.5300 0.5500 0.4720 0.5500 6,622 +0.01(+1.85%)
Feb 01, 2022 0.5450 0.5450 0.5400 0.5400 2,580 -0.01(-1.82%)
Jan 31, 2022 0.5500 0.5500 0.5305 0.5500 6,753 +0.00(+0.00%)
Jan 28, 2022 0.5250 0.5500 0.5000 0.5500 12,183 +0.02(+2.80%)
Jan 27, 2022 0.5350 0.5350 0.4905 0.5350 9,486 -0.02(-2.73%)
Jan 26, 2022 0.5205 0.5500 0.5205 0.5500 9,600 +0.01(+1.63%)
Jan 25, 2022 0.5795 0.5800 0.5205 0.5412 8,832 +0.02(+4.08%)
Jan 24, 2022 0.5100 0.5895 0.5100 0.5200 7,051 -0.06(-10.34%)
Jan 21, 2022 0.5450 0.5900 0.5100 0.5800 12,852 -0.00(-0.10%)
Jan 20, 2022 0.5900 0.6665 0.5800 0.5806 6,863 -0.10(-15.24%)
Jan 19, 2022 0.7550 0.7550 0.6850 0.6850 8,213 -0.03(-4.86%)
Jan 18, 2022 0.6850 0.7500 0.6850 0.7200 4,665 -0.02(-2.70%)
Jan 14, 2022 0.7400 0 +0.08(+12.12%)
Jan 13, 2022 0.6200 0.6600 0.6200 0.6600 21,832 +0.09(+15.77%)
Jan 12, 2022 0.5500 0.6000 0.5500 0.5701 3,399 +0.01(+0.90%)
Jan 11, 2022 0.6000 0.6000 0.5650 0.5650 3,481 -0.02(-3.42%)
Jan 10, 2022 0.6500 0.6500 0.5400 0.5850 46,112 -0.06(-8.59%)
Jan 07, 2022 0.6170 0.6400 0.6170 0.6400 27,312 +0.02(+3.73%)
Jan 06, 2022 0.5600 0.6170 0.5600 0.6170 18,701 +0.06(+10.18%)
Jan 05, 2022 0.5300 0.5600 0.5300 0.5600 4,462 +0.01(+2.02%)
Jan 04, 2022 0.5300 0.5489 0.5300 0.5489 2,778 -0.00(-0.20%)
Jan 03, 2022 0.5100 0.5500 0.5100 0.5500 6,340 +0.04(+7.84%)
Dec 31, 2021 0.5584 0.5584 0.4300 0.5100 34,624 +0.06(+13.33%)
Dec 30, 2021 0.4510 0.5899 0.3610 0.4500 52,996 -0.03(-6.25%)
Dec 29, 2021 0.4378 0.6200 0.4300 0.4800 19,880 +0.04(+9.71%)
Dec 28, 2021 0.3850 0.4500 0.3605 0.4375 47,118 -0.00(-0.57%)
Dec 27, 2021 0.3955 0.4450 0.3000 0.4400 152,184 +0.00(+0.85%)
Dec 23, 2021 0.4400 0.4500 0.4310 0.4363 37,026 -0.00(-0.84%)
Dec 22, 2021 0.4270 0.4900 0.4270 0.4400 32,090 +0.00(+0.69%)
Dec 21, 2021 0.4600 0.5648 0.4105 0.4370 60,802 -0.02(-5.00%)
Dec 20, 2021 0.4900 0.5300 0.4300 0.4600 40,927 -0.05(-9.80%)
Dec 17, 2021 0.4905 0.5500 0.4900 0.5100 19,493 -0.07(-12.30%)
Dec 16, 2021 0.5515 0.5815 0.4900 0.5815 93,849 +0.03(+5.38%)
Dec 15, 2021 0.5516 0.5817 0.5515 0.5518 5,705 -0.02(-3.19%)
Dec 14, 2021 0.5405 0.5995 0.5405 0.5700 4,215 +0.03(+5.46%)
Dec 13, 2021 0.6000 0.6100 0.5405 0.5405 26,626 -0.07(-11.39%)
Dec 10, 2021 0.5500 0.6300 0.5500 0.6100 24,191 +0.07(+12.94%)
Dec 09, 2021 0.5000 0.6000 0.5000 0.5401 35,811 -0.03(-6.07%)
Dec 08, 2021 0.6348 0.6495 0.5700 0.5750 22,559 -0.03(-4.25%)
Dec 07, 2021 0.6000 0.6495 0.6000 0.6005 5,718 +0.00(+0.08%)
Dec 06, 2021 0.5900 0.6395 0.5900 0.6000 6,885 -0.04(-6.25%)
Dec 03, 2021 0.5594 0.6600 0.5594 0.6400 10,908 +0.08(+14.41%)
Dec 02, 2021 0.5625 0.5700 0.5200 0.5594 77,496 +0.00(+0.79%)
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.