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

Americann Inc (OP: ACAN )

0.0623 +0.0013 (+2.13%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 30, 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 (%)
Jan 31, 2018 3.285 3.550 3.250 3.300 51,102 +0.04(+1.23%)
Jan 30, 2018 3.425 3.450 3.080 3.260 100,441 -0.24(-6.86%)
Jan 29, 2018 3.690 3.950 3.500 3.500 65,607 -0.23(-6.16%)
Jan 26, 2018 3.795 3.900 3.710 3.730 48,846 -0.05(-1.33%)
Jan 25, 2018 3.580 4.050 3.580 3.780 123,821 +0.14(+3.85%)
Jan 24, 2018 3.760 3.790 3.520 3.640 54,277 -0.11(-2.94%)
Jan 23, 2018 3.860 3.860 3.750 3.750 43,250 -0.10(-2.60%)
Jan 22, 2018 3.900 3.900 3.700 3.850 59,210 +0.10(+2.67%)
Jan 19, 2018 3.630 3.770 3.600 3.750 39,834 +0.12(+3.31%)
Jan 18, 2018 3.745 3.840 3.500 3.630 58,350 -0.16(-4.22%)
Jan 17, 2018 3.880 3.880 3.600 3.790 74,496 -0.09(-2.32%)
Jan 16, 2018 3.380 3.950 3.365 3.880 142,374 +0.53(+15.82%)
Jan 12, 2018 3.350 3.350 3.350 0 -0.22(-6.16%)
Jan 11, 2018 3.885 3.990 3.520 3.570 111,841 -0.28(-7.27%)
Jan 10, 2018 4.300 4.440 3.550 3.850 149,511 -0.35(-8.33%)
Jan 09, 2018 3.970 4.560 3.970 4.200 276,787 +0.26(+6.60%)
Jan 08, 2018 3.550 4.280 3.430 3.940 344,916 +0.55(+16.22%)
Jan 05, 2018 3.120 3.410 2.560 3.390 622,659 +0.23(+7.28%)
Jan 04, 2018 5.100 5.350 3.000 3.160 921,102 -1.94(-38.04%)
Jan 03, 2018 4.855 5.112 4.700 5.100 263,968 +0.45(+9.68%)
Jan 02, 2018 4.425 4.700 4.250 4.650 216,128 +0.56(+13.69%)
Dec 29, 2017 4.090 4.090 4.090 0 +0.29(+7.63%)
Dec 28, 2017 3.255 4.000 3.250 3.800 222,384 +0.59(+18.38%)
Dec 27, 2017 3.180 3.300 3.150 3.210 122,205 +0.06(+1.90%)
Dec 26, 2017 3.100 3.200 3.030 3.150 94,316 +0.14(+4.65%)
Dec 22, 2017 3.030 3.080 2.830 3.010 56,752 +0.06(+2.03%)
Dec 21, 2017 3.035 3.150 2.800 2.950 80,823 -0.10(-3.28%)
Dec 20, 2017 3.000 3.050 2.960 3.050 54,194 +0.07(+2.35%)
Dec 19, 2017 2.800 3.000 2.800 2.980 45,827 +0.08(+2.76%)
Dec 18, 2017 2.810 3.000 2.810 2.900 82,734 +0.10(+3.57%)
Dec 15, 2017 2.545 2.850 2.500 2.800 94,135 +0.24(+9.37%)
Dec 14, 2017 3.000 3.140 2.500 2.560 207,261 -0.41(-13.92%)
Dec 13, 2017 2.875 3.150 2.875 2.974 106,177 +0.07(+2.56%)
Dec 12, 2017 2.720 2.950 2.715 2.900 183,998 +0.20(+7.39%)
Dec 11, 2017 2.655 2.710 2.450 2.700 121,484 +0.28(+11.57%)
Dec 08, 2017 2.270 2.518 2.260 2.420 63,562 +0.16(+7.08%)
Dec 07, 2017 2.190 2.390 2.130 2.260 38,902 +0.07(+3.20%)
Dec 06, 2017 2.400 2.400 2.100 2.190 74,949 -0.09(-3.95%)
Dec 05, 2017 2.450 2.690 2.250 2.280 177,215 -0.22(-8.80%)
Dec 04, 2017 2.195 2.600 2.190 2.500 179,397 +0.37(+17.54%)
Dec 01, 2017 2.020 2.130 2.020 2.127 24,432 +0.10(+4.78%)
Nov 30, 2017 2.070 2.070 2.010 2.030 57,684 -0.02(-0.97%)
Nov 29, 2017 2.200 2.470 2.000 2.050 104,416 -0.10(-4.74%)
Nov 28, 2017 1.865 2.170 1.830 2.152 212,502 +0.28(+15.08%)
Nov 27, 2017 1.740 1.910 1.700 1.870 104,029 +0.19(+11.58%)
Nov 24, 2017 1.625 1.700 1.600 1.676 30,066 +0.04(+2.22%)
Nov 22, 2017 1.640 1.680 1.560 1.640 30,114 -0.04(-2.40%)
Nov 21, 2017 1.730 1.790 1.600 1.680 66,601 -0.05(-2.89%)
Nov 20, 2017 1.685 1.758 1.600 1.730 56,141 -0.01(-0.46%)
Nov 17, 2017 1.800 1.820 1.700 1.738 15,658 -0.06(-3.44%)
Nov 16, 2017 1.810 1.900 1.780 1.800 42,077 -0.01(-0.54%)
Nov 15, 2017 1.680 1.815 1.680 1.810 84,548 +0.13(+7.87%)
Nov 14, 2017 1.740 1.740 1.660 1.678 16,339 -0.06(-3.19%)
Nov 13, 2017 1.650 1.750 1.650 1.733 41,645 +0.06(+3.77%)
Nov 10, 2017 1.740 1.740 1.670 1.670 19,678 -0.07(-4.02%)
Nov 09, 2017 1.790 1.790 1.670 1.740 15,654 -0.05(-2.79%)
Nov 08, 2017 1.685 1.850 1.685 1.790 38,147 +0.06(+3.47%)
Nov 07, 2017 1.630 1.770 1.620 1.730 15,552 +0.03(+1.76%)
Nov 06, 2017 1.775 1.820 1.620 1.700 39,355 -0.01(-0.58%)
Nov 03, 2017 1.735 1.770 1.650 1.710 10,534 -0.05(-2.84%)
Nov 02, 2017 1.740 1.780 1.710 1.760 19,224 +0.01(+0.57%)
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.