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 (%)
Mar 29, 2018 1.940 1.940 1.940 0 -0.16(-7.61%)
Mar 28, 2018 2.130 2.130 2.000 2.100 49,255 -0.01(-0.47%)
Mar 27, 2018 2.050 2.210 2.050 2.110 17,377 +0.01(+0.47%)
Mar 26, 2018 2.185 2.250 2.080 2.100 60,743 -0.14(-6.25%)
Mar 23, 2018 2.310 2.310 2.150 2.240 41,806 -0.08(-3.45%)
Mar 22, 2018 2.310 2.380 2.310 2.320 21,051 -0.06(-2.52%)
Mar 21, 2018 2.430 2.450 2.350 2.380 17,643 -0.06(-2.45%)
Mar 20, 2018 2.400 2.450 2.350 2.440 10,500 +0.04(+1.63%)
Mar 19, 2018 2.550 2.550 2.401 2.401 10,556 -0.05(-2.02%)
Mar 16, 2018 2.470 2.470 2.370 2.450 9,524 +0.01(+0.42%)
Mar 15, 2018 2.505 2.600 2.370 2.440 47,306 -0.04(-1.62%)
Mar 14, 2018 2.430 2.480 2.380 2.480 10,797 +0.05(+2.06%)
Mar 13, 2018 2.470 2.500 2.380 2.430 23,912 -0.04(-1.62%)
Mar 12, 2018 2.385 2.470 2.330 2.470 23,488 +0.04(+1.65%)
Mar 09, 2018 2.440 2.440 2.270 2.430 48,487 -0.01(-0.41%)
Mar 08, 2018 2.500 2.500 2.360 2.440 17,074 -0.05(-2.01%)
Mar 07, 2018 2.470 2.500 2.350 2.490 25,411 +0.02(+0.65%)
Mar 06, 2018 2.430 2.600 2.430 2.474 35,006 -0.05(-1.83%)
Mar 05, 2018 2.555 2.600 2.450 2.520 56,933 -0.08(-3.08%)
Mar 02, 2018 2.620 2.627 2.540 2.600 19,054 -0.07(-2.62%)
Mar 01, 2018 2.780 2.780 2.650 2.670 18,883 -0.04(-1.48%)
Feb 28, 2018 2.800 2.800 2.710 2.710 18,086 -0.07(-2.52%)
Feb 27, 2018 2.930 2.930 2.700 2.780 38,576 +0.03(+1.09%)
Feb 26, 2018 2.620 2.840 2.620 2.750 32,845 +0.05(+1.84%)
Feb 23, 2018 2.820 2.820 2.700 2.700 25,621 -0.08(-2.87%)
Feb 22, 2018 2.800 2.850 2.750 2.780 26,047 -0.02(-0.71%)
Feb 21, 2018 2.800 2.900 2.800 2.800 14,565 +0.00(+0.00%)
Feb 20, 2018 2.835 2.976 2.800 2.800 16,863 -0.06(-1.93%)
Feb 16, 2018 2.855 2.855 2.855 0 -0.08(-2.89%)
Feb 15, 2018 2.690 3.050 2.690 2.940 29,068 +0.18(+6.43%)
Feb 14, 2018 2.810 2.810 2.650 2.763 37,613 +0.01(+0.45%)
Feb 13, 2018 2.750 60,074 -0.12(-4.18%)
Feb 12, 2018 2.915 2.950 2.850 2.870 24,818 -0.11(-3.69%)
Feb 09, 2018 3.055 3.101 2.910 2.980 33,082 -0.09(-2.93%)
Feb 08, 2018 3.130 3.190 3.020 3.070 52,392 -0.11(-3.46%)
Feb 07, 2018 3.070 3.300 3.060 3.180 75,047 +0.11(+3.59%)
Feb 06, 2018 2.840 3.080 2.720 3.070 72,382 +0.26(+9.24%)
Feb 05, 2018 2.705 2.940 2.650 2.810 76,522 +0.07(+2.55%)
Feb 02, 2018 3.160 3.160 2.670 2.740 155,303 -0.43(-13.56%)
Feb 01, 2018 3.300 3.490 3.110 3.170 38,604 -0.13(-3.94%)
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%)
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.