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

Americann Inc (OP: ACAN )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 8, 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 (%)
Aug 31, 2018 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 30, 2018 2.620 2.670 2.620 2.650 35,160 +0.01(+0.38%)
Aug 29, 2018 2.700 2.700 2.520 2.640 85,733 +0.00(+0.00%)
Aug 28, 2018 2.850 2.880 2.560 2.640 70,422 -0.21(-7.38%)
Aug 27, 2018 2.935 2.950 2.760 2.850 73,234 -0.07(-2.38%)
Aug 24, 2018 2.940 3.000 2.880 2.920 60,600 -0.04(-1.30%)
Aug 23, 2018 2.905 2.970 2.900 2.958 92,697 +0.07(+2.42%)
Aug 22, 2018 2.840 2.910 2.760 2.889 56,124 +0.14(+5.04%)
Aug 21, 2018 2.450 2.840 2.420 2.750 95,375 +0.24(+9.56%)
Aug 20, 2018 2.430 2.740 2.430 2.510 158,690 +0.08(+3.29%)
Aug 17, 2018 2.245 2.450 2.090 2.430 65,400 +0.33(+15.74%)
Aug 16, 2018 2.040 2.160 2.025 2.099 63,478 +0.05(+2.41%)
Aug 15, 2018 2.150 2.290 2.050 2.050 33,464 -0.05(-2.38%)
Aug 14, 2018 2.120 2.210 2.080 2.100 27,647 -0.03(-1.41%)
Aug 13, 2018 2.190 2.190 2.130 2.130 16,378 -0.05(-2.29%)
Aug 10, 2018 2.250 2.290 2.130 2.180 31,500 -0.06(-2.68%)
Aug 09, 2018 2.240 2.297 2.180 2.240 49,711 +0.00(+0.00%)
Aug 08, 2018 2.200 2.250 2.200 2.240 82,891 -0.01(-0.44%)
Aug 07, 2018 2.240 2.470 2.180 2.250 136,197 +0.05(+2.27%)
Aug 06, 2018 2.240 2.300 2.180 2.200 68,589 -0.04(-1.79%)
Aug 03, 2018 2.300 2.300 2.200 2.240 38,000 -0.02(-0.88%)
Aug 02, 2018 2.205 2.450 2.205 2.260 53,848 +0.05(+2.49%)
Aug 01, 2018 2.425 2.500 2.180 2.205 68,791 -0.21(-8.51%)
Jul 31, 2018 2.250 2.750 2.120 2.410 208,678 +0.23(+10.55%)
Jul 30, 2018 2.320 2.350 2.150 2.180 56,397 -0.11(-4.80%)
Jul 27, 2018 2.195 2.290 2.120 2.290 146,900 +0.08(+3.50%)
Jul 26, 2018 2.540 2.570 2.200 2.212 95,527 -0.36(-13.91%)
Jul 25, 2018 2.660 2.700 2.570 2.570 70,185 -0.21(-7.55%)
Jul 24, 2018 2.660 2.850 2.650 2.780 39,614 +0.08(+3.06%)
Jul 23, 2018 2.650 2.720 2.650 2.697 44,412 -0.03(-1.01%)
Jul 20, 2018 2.790 2.700 2.725 60,110 -0.02(-0.91%)
Jul 19, 2018 2.860 2.885 2.750 2.750 77,077 -0.18(-6.14%)
Jul 18, 2018 2.980 3.020 2.870 2.930 39,416 +0.02(+0.69%)
Jul 17, 2018 2.980 3.035 2.900 2.910 30,310 -0.10(-3.32%)
Jul 16, 2018 3.030 3.170 2.910 3.010 50,196 -0.02(-0.66%)
Jul 13, 2018 3.020 3.060 3.000 3.030 26,702 -0.02(-0.66%)
Jul 12, 2018 3.030 3.145 3.010 3.050 33,188 -0.02(-0.65%)
Jul 11, 2018 3.150 3.150 3.050 3.070 32,656 -0.04(-1.29%)
Jul 10, 2018 3.120 3.240 3.080 3.110 27,641 -0.13(-4.01%)
Jul 09, 2018 3.175 3.240 3.131 3.240 32,985 +0.03(+0.97%)
Jul 06, 2018 3.300 3.300 3.110 3.209 24,176 -0.09(-2.77%)
Jul 05, 2018 3.350 3.420 3.220 3.300 22,046 +0.02(+0.61%)
Jul 03, 2018 3.280 3.280 3.280 0 +0.08(+2.50%)
Jul 02, 2018 3.300 3.450 3.150 3.200 42,338 -0.25(-7.23%)
Jun 29, 2018 3.500 3.540 3.340 3.449 77,987 +0.08(+2.36%)
Jun 28, 2018 3.075 3.370 3.075 3.370 34,247 +0.32(+10.49%)
Jun 27, 2018 3.220 3.225 3.050 3.050 55,106 -0.20(-6.15%)
Jun 26, 2018 3.245 3.270 3.100 3.250 58,479 -0.05(-1.52%)
Jun 25, 2018 3.400 3.500 3.110 3.300 88,723 -0.12(-3.51%)
Jun 22, 2018 3.400 3.500 3.360 3.420 47,858 +0.02(+0.59%)
Jun 21, 2018 3.610 3.650 3.200 3.400 81,728 -0.09(-2.58%)
Jun 20, 2018 3.240 3.560 3.170 3.490 80,443 +0.33(+10.44%)
Jun 19, 2018 3.060 3.260 3.050 3.160 91,299 +0.02(+0.64%)
Jun 18, 2018 3.475 3.500 3.070 3.140 134,206 -0.34(-9.77%)
Jun 15, 2018 3.632 3.480 3.480 58,862 +0.00(+0.00%)
Jun 14, 2018 3.830 3.950 3.410 3.480 88,593 -0.27(-7.20%)
Jun 13, 2018 3.625 3.970 3.600 3.750 65,216 +0.19(+5.37%)
Jun 12, 2018 3.375 3.570 3.375 3.559 77,177 +0.16(+4.67%)
Jun 11, 2018 3.375 3.440 3.350 3.400 72,280 +0.05(+1.49%)
Jun 08, 2018 3.355 3.400 3.250 3.350 91,952 -0.05(-1.47%)
Jun 07, 2018 3.430 3.440 3.210 3.400 78,642 -0.05(-1.45%)
Jun 06, 2018 3.150 3.450 244,356 -0.08(-2.27%)
Jun 05, 2018 3.700 3.720 3.490 3.530 201,144 -0.20(-5.36%)
Jun 04, 2018 3.750 3.860 3.660 3.730 90,737 -0.06(-1.58%)
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.