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

Americann Inc (OP: ACAN )

0.0610 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 26, 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 (%)
Jun 30, 2017 2.600 2.610 2.550 2.580 11,726 -0.01(-0.39%)
Jun 29, 2017 2.600 2.620 2.500 2.590 13,227 +0.09(+3.60%)
Jun 28, 2017 2.550 2.690 2.500 2.500 16,015 -0.15(-5.80%)
Jun 27, 2017 2.800 2.800 2.600 2.654 9,525 +0.05(+2.08%)
Jun 26, 2017 2.720 2.790 2.600 2.600 11,823 -0.20(-7.14%)
Jun 23, 2017 2.750 2.800 2.500 2.800 25,748 +0.10(+3.70%)
Jun 22, 2017 2.850 2.850 2.522 2.700 19,757 -0.10(-3.57%)
Jun 21, 2017 2.700 2.800 2.610 2.800 9,810 +0.10(+3.70%)
Jun 20, 2017 2.700 2.700 2.610 2.700 14,083 +0.00(+0.00%)
Jun 19, 2017 2.950 2.950 2.700 2.700 33,433 -0.06(-2.17%)
Jun 16, 2017 2.920 2.920 2.750 2.760 19,346 -0.15(-5.15%)
Jun 15, 2017 3.000 3.000 2.800 2.910 14,675 +0.01(+0.34%)
Jun 14, 2017 2.900 3.000 2.900 2.900 5,301 -0.03(-0.96%)
Jun 13, 2017 3.040 3.065 2.910 2.928 12,077 -0.10(-3.27%)
Jun 12, 2017 2.905 3.040 2.820 3.027 8,253 +0.08(+2.61%)
Jun 09, 2017 3.000 3.036 2.800 2.950 10,318 -0.15(-4.84%)
Jun 08, 2017 3.100 3.100 2.800 3.100 16,285 +0.04(+1.43%)
Jun 07, 2017 3.014 3.070 3.000 3.056 9,957 +0.06(+1.87%)
Jun 06, 2017 3.150 3.150 3.000 3.000 11,687 -0.05(-1.64%)
Jun 05, 2017 2.990 3.150 2.790 3.050 55,348 +0.24(+8.54%)
Jun 02, 2017 2.705 2.880 2.612 2.810 27,281 +0.03(+1.08%)
Jun 01, 2017 2.500 2.800 2.500 2.780 15,045 +0.18(+6.93%)
May 31, 2017 2.700 2.750 2.420 2.600 18,889 -0.07(-2.63%)
May 30, 2017 2.320 2.750 2.270 2.670 49,187 +0.31(+13.14%)
May 26, 2017 2.425 2.525 2.240 2.360 86,701 -0.14(-5.60%)
May 25, 2017 2.890 2.890 2.500 2.500 74,867 -0.46(-15.54%)
May 24, 2017 3.040 3.120 2.730 2.960 84,492 -0.11(-3.61%)
May 23, 2017 3.190 3.200 3.040 3.071 12,184 -0.12(-3.74%)
May 22, 2017 3.250 3.290 3.050 3.190 25,271 -0.06(-1.85%)
May 19, 2017 3.150 3.400 3.080 3.250 24,890 +0.17(+5.45%)
May 18, 2017 3.200 3.500 3.010 3.082 58,934 -0.22(-6.61%)
May 17, 2017 3.400 3.536 3.200 3.300 29,599 -0.10(-2.94%)
May 16, 2017 3.270 3.460 3.250 3.400 40,961 +0.13(+3.98%)
May 15, 2017 3.520 3.730 3.100 3.270 97,623 -0.23(-6.57%)
May 12, 2017 3.325 3.500 3.320 3.500 26,398 +0.20(+6.06%)
May 11, 2017 3.335 3.550 3.300 3.300 71,212 -0.07(-2.08%)
May 10, 2017 3.610 3.720 3.290 3.370 35,251 -0.32(-8.67%)
May 09, 2017 3.900 3.920 3.080 3.690 114,701 -0.20(-5.14%)
May 08, 2017 4.160 4.350 3.760 3.890 136,822 -0.49(-11.19%)
May 05, 2017 4.500 4.510 4.300 4.380 7,397 -0.12(-2.67%)
May 04, 2017 4.690 4.700 4.310 4.500 22,408 -0.20(-4.15%)
May 03, 2017 4.950 4.950 4.280 4.695 24,568 -0.19(-3.99%)
May 02, 2017 4.785 4.950 4.770 4.890 12,444 +0.11(+2.35%)
May 01, 2017 4.980 4.980 4.778 4.778 16,771 -0.20(-4.06%)
Apr 28, 2017 4.975 5.050 4.850 4.980 36,029 -0.02(-0.40%)
Apr 27, 2017 4.840 5.050 4.840 5.000 36,746 +0.17(+3.52%)
Apr 26, 2017 4.830 4.830 4.630 4.830 19,095 +0.05(+0.98%)
Apr 25, 2017 4.675 4.960 4.600 4.783 35,660 +0.16(+3.53%)
Apr 24, 2017 4.895 5.050 4.610 4.620 63,073 -0.02(-0.50%)
Apr 21, 2017 4.325 4.840 4.280 4.643 36,551 +0.35(+8.23%)
Apr 20, 2017 4.200 4.350 4.200 4.290 38,793 +0.11(+2.51%)
Apr 19, 2017 4.032 4.250 4.020 4.185 33,338 +0.17(+4.10%)
Apr 18, 2017 3.990 4.100 3.990 4.020 18,660 +0.04(+1.01%)
Apr 17, 2017 4.150 4.150 3.980 3.980 18,496 -0.06(-1.49%)
Apr 13, 2017 4.150 4.150 4.000 4.040 12,491 +0.02(+0.50%)
Apr 12, 2017 3.950 4.050 3.950 4.020 25,527 +0.07(+1.77%)
Apr 11, 2017 4.050 4.050 3.880 3.950 43,389 -0.10(-2.47%)
Apr 10, 2017 4.040 4.050 3.900 4.050 28,334 +0.09(+2.27%)
Apr 07, 2017 4.000 4.050 3.750 3.960 32,935 -0.07(-1.74%)
Apr 06, 2017 4.027 4.050 4.000 4.030 9,512 +0.02(+0.37%)
Apr 05, 2017 4.005 4.040 3.900 4.015 15,440 +0.01(+0.20%)
Apr 04, 2017 4.000 4.050 4.000 4.007 10,232 +0.11(+2.74%)
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.