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 (%)
Sep 30, 2019 0.9251 0.9500 0.9200 0.9500 14,445 +0.02(+2.15%)
Sep 27, 2019 0.9660 0.9700 0.9200 0.9300 14,700 -0.01(-1.06%)
Sep 26, 2019 0.9350 0.9800 0.9200 0.9400 15,113 -0.04(-3.61%)
Sep 25, 2019 0.9500 0.9900 0.9200 0.9752 16,635 +0.02(+2.22%)
Sep 24, 2019 0.9700 1.000 0.8500 0.9540 58,999 -0.04(-3.64%)
Sep 23, 2019 1.060 1.060 0.9700 0.9900 49,028 -0.06(-5.71%)
Sep 20, 2019 0.9900 1.050 0.9900 1.050 19,900 +0.05(+5.00%)
Sep 19, 2019 1.000 1.050 1.000 1.000 13,389 -0.01(-0.99%)
Sep 18, 2019 1.045 1.050 0.9950 1.010 13,938 -0.03(-2.88%)
Sep 17, 2019 1.030 1.050 0.9899 1.040 26,424 +0.01(+0.48%)
Sep 16, 2019 1.045 1.050 1.030 1.035 32,194 +0.00(+0.49%)
Sep 13, 2019 1.050 1.050 1.020 1.030 3,400 -0.02(-1.90%)
Sep 12, 2019 1.050 1.050 1.010 1.050 22,155 +0.00(+0.00%)
Sep 11, 2019 1.080 1.100 1.010 1.050 25,096 -0.03(-2.78%)
Sep 10, 2019 1.080 1.130 1.080 1.080 18,532 -0.00(-0.15%)
Sep 09, 2019 1.120 1.120 1.080 1.082 7,636 -0.04(-3.43%)
Sep 06, 2019 1.110 1.130 1.089 1.120 23,500 +0.01(+1.05%)
Sep 05, 2019 1.150 1.150 1.100 1.108 30,825 -0.03(-2.34%)
Sep 04, 2019 1.080 1.150 1.080 1.135 8,192 +0.02(+2.25%)
Sep 03, 2019 1.080 1.150 1.080 1.110 17,478 +0.01(+0.91%)
Aug 30, 2019 1.100 1.140 1.100 1.100 8,600 +0.00(+0.00%)
Aug 29, 2019 1.115 1.150 1.100 1.100 9,898 -0.02(-1.79%)
Aug 28, 2019 1.150 1.150 1.110 1.120 4,347 -0.01(-1.10%)
Aug 27, 2019 1.130 1.170 1.110 1.132 19,856 -0.02(-2.04%)
Aug 26, 2019 1.160 1.230 1.110 1.156 15,800 +0.00(+0.09%)
Aug 23, 2019 1.230 1.230 1.110 1.155 17,400 +0.03(+2.21%)
Aug 22, 2019 1.140 1.230 1.130 1.130 13,043 -0.10(-8.13%)
Aug 21, 2019 1.120 1.230 1.120 1.230 13,977 +0.11(+9.82%)
Aug 20, 2019 1.120 1.190 1.119 1.120 13,593 -0.07(-5.88%)
Aug 19, 2019 1.200 1.200 1.150 1.190 12,069 -0.01(-0.58%)
Aug 16, 2019 1.260 1.260 1.130 1.197 11,800 +0.07(+5.93%)
Aug 15, 2019 1.150 1.290 1.100 1.130 51,753 -0.02(-1.74%)
Aug 14, 2019 1.200 1.225 1.080 1.150 17,085 -0.06(-4.96%)
Aug 13, 2019 1.250 1.300 1.200 1.210 19,705 -0.09(-6.92%)
Aug 12, 2019 1.250 1.340 1.250 1.300 32,495 +0.05(+4.00%)
Aug 09, 2019 1.300 1.320 1.250 1.250 59,300 -0.01(-0.79%)
Aug 08, 2019 1.200 1.330 1.200 1.260 91,295 +0.11(+9.57%)
Aug 07, 2019 1.090 1.230 1.080 1.150 35,492 +0.06(+5.50%)
Aug 06, 2019 1.150 1.200 1.090 1.090 33,060 -0.05(-4.39%)
Aug 05, 2019 1.110 1.340 1.100 1.140 17,113 -0.09(-7.53%)
Aug 02, 2019 1.150 1.260 1.100 1.233 32,500 +0.08(+6.98%)
Aug 01, 2019 1.250 1.260 1.060 1.152 34,663 -0.10(-7.81%)
Jul 31, 2019 1.240 1.340 1.190 1.250 30,937 +0.00(+0.00%)
Jul 30, 2019 1.240 1.350 1.150 1.250 51,234 +0.05(+4.17%)
Jul 29, 2019 1.095 1.201 1.090 1.200 29,986 +0.10(+9.09%)
Jul 26, 2019 1.090 1.120 1.060 1.100 10,700 +0.03(+2.80%)
Jul 25, 2019 1.070 1.150 1.050 1.070 18,882 +0.00(+0.00%)
Jul 24, 2019 1.070 1.150 1.050 1.070 39,557 +0.00(+0.00%)
Jul 23, 2019 1.075 1.140 1.070 1.070 39,563 -0.01(-0.93%)
Jul 22, 2019 1.110 1.140 1.070 1.080 53,382 -0.07(-6.09%)
Jul 19, 2019 1.170 1.190 1.100 1.150 44,600 -0.01(-0.86%)
Jul 18, 2019 1.170 1.210 1.160 1.160 43,248 +0.00(+0.00%)
Jul 17, 2019 1.070 1.250 1.070 1.160 46,933 +0.01(+0.87%)
Jul 16, 2019 1.200 1.220 1.130 1.150 14,291 -0.05(-4.17%)
Jul 15, 2019 1.120 1.250 1.090 1.200 59,376 +0.04(+3.45%)
Jul 12, 2019 1.140 1.200 1.100 1.160 38,800 -0.02(-1.69%)
Jul 11, 2019 1.230 1.300 1.170 1.180 26,271 -0.02(-1.67%)
Jul 10, 2019 1.175 1.250 1.175 1.200 10,472 +0.01(+0.84%)
Jul 09, 2019 1.150 1.250 1.140 1.190 41,128 +0.04(+3.48%)
Jul 08, 2019 1.160 1.200 1.150 1.150 23,938 -0.01(-0.86%)
Jul 05, 2019 1.170 1.190 1.140 1.160 24,000 -0.02(-1.69%)
Jul 03, 2019 1.220 1.240 1.170 1.180 23,300 -0.07(-5.42%)
Jul 02, 2019 1.240 1.248 1.200 1.248 5,598 +0.04(+3.28%)
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.