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

Americann Inc (OP: ACAN )

0.0675 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2019 1.890 1.890 1.780 1.820 62,309 +0.00(+0.00%)
Mar 29, 2019 1.890 1.890 1.800 1.820 49,800 -0.07(-3.70%)
Mar 28, 2019 1.820 1.890 1.800 1.890 36,866 +0.06(+3.28%)
Mar 27, 2019 1.900 1.900 1.820 1.830 16,454 +0.02(+1.10%)
Mar 26, 2019 1.800 1.890 1.800 1.810 15,298 -0.04(-2.16%)
Mar 25, 2019 1.850 1.900 1.830 1.850 30,587 +0.01(+0.54%)
Mar 22, 2019 1.900 1.900 1.800 1.840 24,100 +0.01(+0.55%)
Mar 21, 2019 1.900 1.900 1.800 1.830 23,573 -0.05(-2.66%)
Mar 20, 2019 1.825 1.885 1.810 1.880 41,185 +0.05(+2.73%)
Mar 19, 2019 1.800 1.870 1.760 1.830 39,113 +0.01(+0.60%)
Mar 18, 2019 1.845 1.890 1.800 1.819 45,382 -0.06(-3.24%)
Mar 15, 2019 1.840 1.890 1.800 1.880 52,600 +0.08(+4.44%)
Mar 14, 2019 1.800 1.880 1.770 1.800 51,950 -0.02(-1.37%)
Mar 13, 2019 1.860 1.870 1.800 1.825 38,557 -0.04(-1.88%)
Mar 12, 2019 1.825 1.900 1.800 1.860 50,442 +0.00(+0.00%)
Mar 11, 2019 1.825 1.880 1.750 1.860 41,348 +0.05(+2.76%)
Mar 08, 2019 1.860 1.860 1.805 1.810 22,800 -0.04(-2.16%)
Mar 07, 2019 1.870 1.900 1.830 1.850 24,230 -0.02(-1.33%)
Mar 06, 2019 1.820 1.920 1.800 1.875 49,961 +0.07(+4.17%)
Mar 05, 2019 1.825 1.850 1.800 1.800 45,681 -0.01(-0.55%)
Mar 04, 2019 1.845 1.870 1.810 1.810 31,065 -0.06(-3.21%)
Mar 01, 2019 1.890 1.920 1.850 1.870 24,400 -0.03(-1.58%)
Feb 28, 2019 1.865 1.930 1.810 1.900 47,779 +0.01(+0.53%)
Feb 27, 2019 1.810 1.900 1.810 1.890 31,789 +0.08(+4.42%)
Feb 26, 2019 1.940 1.940 1.810 1.810 31,668 -0.08(-4.23%)
Feb 25, 2019 1.865 1.940 1.820 1.890 81,180 +0.02(+1.07%)
Feb 22, 2019 1.900 1.935 1.850 1.870 15,100 -0.03(-1.55%)
Feb 21, 2019 1.900 1.950 1.880 1.899 80,424 +0.02(+1.04%)
Feb 20, 2019 1.900 1.930 1.860 1.880 33,760 +0.01(+0.53%)
Feb 19, 2019 1.930 1.930 1.870 1.870 42,413 -0.04(-2.09%)
Feb 15, 2019 1.870 1.940 1.870 1.910 15,900 +0.03(+1.60%)
Feb 14, 2019 1.950 1.950 1.870 1.880 34,977 -0.03(-1.57%)
Feb 13, 2019 1.880 1.970 1.880 1.910 20,413 +0.01(+0.79%)
Feb 12, 2019 1.920 1.950 1.880 1.895 16,678 -0.02(-0.81%)
Feb 11, 2019 1.880 1.960 1.880 1.911 21,389 -0.04(-2.03%)
Feb 08, 2019 1.950 1.950 1.900 1.950 25,700 +0.02(+1.04%)
Feb 07, 2019 1.900 1.950 1.895 1.930 28,579 +0.03(+1.63%)
Feb 06, 2019 1.895 1.950 1.880 1.899 25,177 -0.00(-0.05%)
Feb 05, 2019 1.875 1.970 1.850 1.900 29,551 +0.00(+0.00%)
Feb 04, 2019 1.900 1.950 1.850 1.900 71,370 -0.03(-1.55%)
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.