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 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%)
Mar 01, 2022 0.4253 0.4900 0.4253 0.4865 3,315 +0.11(+28.03%)
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%)
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.