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: 1:31 PM EDT, May 10, 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 (%)
Sep 29, 2017 1.870 1.970 1.820 1.900 14,596 -0.02(-1.04%)
Sep 28, 2017 1.950 1.950 1.850 1.920 30,178 -0.03(-1.58%)
Sep 27, 2017 1.900 1.980 1.850 1.951 28,693 +0.10(+5.45%)
Sep 26, 2017 1.860 1.860 1.810 1.850 41,755 +0.01(+0.54%)
Sep 25, 2017 1.950 1.950 1.810 1.840 54,252 -0.09(-4.66%)
Sep 22, 2017 1.970 1.970 1.930 1.930 24,896 -0.03(-1.53%)
Sep 21, 2017 2.010 2.110 1.925 1.960 59,314 -0.12(-5.77%)
Sep 20, 2017 2.150 2.150 2.020 2.080 34,455 -0.03(-1.42%)
Sep 19, 2017 2.150 2.150 2.078 2.110 38,053 -0.03(-1.40%)
Sep 18, 2017 1.985 2.150 1.985 2.140 38,629 +0.18(+9.18%)
Sep 15, 2017 1.960 2.030 1.920 1.960 36,916 +0.00(+0.01%)
Sep 14, 2017 1.975 2.006 1.920 1.960 22,935 -0.04(-2.01%)
Sep 13, 2017 2.000 2.030 1.980 2.000 62,846 +0.00(+0.00%)
Sep 12, 2017 2.045 2.060 1.980 2.000 71,636 +0.00(+0.00%)
Sep 11, 2017 2.075 2.130 1.950 2.000 74,065 -0.07(-3.39%)
Sep 08, 2017 1.940 2.430 1.935 2.070 220,056 +0.13(+6.71%)
Sep 07, 2017 1.630 2.100 1.610 1.940 182,056 +0.33(+20.50%)
Sep 06, 2017 1.536 1.610 1.510 1.610 40,277 +0.06(+3.87%)
Sep 05, 2017 1.525 1.650 1.250 1.550 62,537 -0.04(-2.58%)
Sep 01, 2017 1.730 1.730 1.500 1.591 35,560 -0.14(-7.83%)
Aug 31, 2017 1.700 1.740 1.680 1.726 9,394 +0.03(+1.54%)
Aug 30, 2017 1.670 1.850 1.670 1.700 14,378 +0.03(+1.80%)
Aug 29, 2017 1.730 1.766 1.670 1.670 16,576 -0.06(-3.47%)
Aug 28, 2017 1.740 1.800 1.730 1.730 12,186 -0.08(-4.31%)
Aug 25, 2017 1.800 1.860 1.740 1.808 11,646 +0.04(+2.15%)
Aug 24, 2017 1.800 1.800 1.750 1.770 17,490 +0.04(+2.49%)
Aug 23, 2017 1.700 1.860 1.660 1.727 33,282 +0.04(+2.18%)
Aug 22, 2017 1.790 2.080 1.690 1.690 47,440 -0.05(-2.87%)
Aug 21, 2017 1.640 1.790 1.640 1.740 19,527 +0.11(+6.75%)
Aug 18, 2017 1.610 1.752 1.550 1.630 37,570 +0.02(+1.24%)
Aug 17, 2017 1.750 1.750 1.500 1.610 53,255 -0.14(-8.00%)
Aug 16, 2017 1.780 1.843 1.720 1.750 39,949 -0.02(-1.12%)
Aug 15, 2017 1.985 2.030 1.750 1.770 77,170 -0.24(-11.95%)
Aug 14, 2017 2.050 2.050 1.980 2.010 15,815 -0.04(-1.95%)
Aug 11, 2017 1.825 2.050 1.825 2.050 67,830 +0.25(+13.89%)
Aug 10, 2017 2.040 2.040 1.650 1.800 43,807 -0.20(-10.00%)
Aug 09, 2017 2.150 2.230 2.000 2.000 87,205 -0.12(-5.66%)
Aug 08, 2017 2.018 2.120 1.890 2.120 172,960 +0.26(+13.98%)
Aug 07, 2017 1.750 1.940 1.730 1.860 78,891 +0.22(+13.41%)
Aug 04, 2017 1.445 1.740 1.380 1.640 174,927 +0.26(+18.84%)
Aug 03, 2017 1.300 1.410 1.170 1.380 123,856 +0.22(+18.97%)
Aug 02, 2017 1.400 1.450 1.110 1.160 145,398 -0.27(-18.88%)
Aug 01, 2017 1.600 1.680 1.390 1.430 62,513 -0.22(-13.33%)
Jul 31, 2017 1.690 1.690 1.560 1.650 29,274 -0.04(-2.37%)
Jul 28, 2017 1.750 1.800 1.610 1.690 29,269 -0.06(-3.43%)
Jul 27, 2017 1.700 1.750 1.610 1.750 57,659 +0.01(+0.59%)
Jul 26, 2017 1.770 1.790 1.700 1.740 26,718 -0.02(-1.15%)
Jul 25, 2017 2.000 2.000 1.670 1.760 93,159 -0.20(-10.20%)
Jul 24, 2017 2.050 2.136 1.840 1.960 29,538 -0.11(-5.52%)
Jul 21, 2017 2.210 2.440 2.060 2.075 39,149 -0.14(-6.13%)
Jul 20, 2017 2.320 2.350 2.210 2.210 25,528 -0.16(-6.91%)
Jul 19, 2017 2.250 2.400 2.119 2.374 49,997 +0.33(+16.37%)
Jul 18, 2017 1.900 2.070 1.810 2.040 55,041 +0.12(+6.25%)
Jul 17, 2017 1.950 1.990 1.800 1.920 59,755 +0.03(+1.55%)
Jul 14, 2017 2.110 2.240 1.840 1.891 40,092 -0.30(-13.67%)
Jul 13, 2017 2.320 2.320 2.100 2.190 41,029 -0.12(-5.36%)
Jul 12, 2017 2.310 2.350 2.310 2.314 11,835 +0.00(+0.17%)
Jul 11, 2017 2.390 2.450 2.310 2.310 6,998 -0.01(-0.43%)
Jul 10, 2017 2.450 2.450 2.311 2.320 16,249 -0.08(-3.33%)
Jul 07, 2017 2.450 2.540 2.310 2.400 29,458 -0.16(-6.16%)
Jul 06, 2017 2.550 2.650 2.490 2.558 9,530 +0.07(+2.71%)
Jul 05, 2017 2.650 2.650 2.480 2.490 8,981 -0.16(-6.04%)
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.