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

Americann Inc (OP: ACAN )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 (%)
Nov 30, 2020 1.025 1.230 1.025 1.200 60,565 +0.15(+14.29%)
Nov 27, 2020 1.020 1.165 0.7320 1.050 35,400 -0.08(-7.08%)
Nov 25, 2020 1.095 1.170 0.9400 1.130 79,700 +0.01(+0.89%)
Nov 24, 2020 1.040 1.330 1.040 1.120 271,097 +0.08(+7.69%)
Nov 23, 2020 0.8400 1.180 0.8400 1.040 259,152 +0.21(+25.30%)
Nov 20, 2020 0.7500 0.8300 0.7500 0.8300 30,200 +0.08(+10.67%)
Nov 19, 2020 0.8090 0.8090 0.6302 0.7500 12,693 +0.03(+4.17%)
Nov 18, 2020 0.8000 0.8700 0.7200 0.7200 124,693 -0.03(-4.00%)
Nov 17, 2020 0.5800 1.190 0.5800 0.7500 310,624 +0.13(+20.97%)
Nov 16, 2020 0.6400 0.6500 0.4663 0.6200 80,083 -0.05(-7.46%)
Nov 13, 2020 0.8000 0.8200 0.6375 0.6700 114,000 -0.06(-8.22%)
Nov 12, 2020 0.5000 1.750 0.5000 0.7300 1,539,340 +0.23(+46.00%)
Nov 11, 2020 0.4100 0.5192 0.4100 0.5000 15,432 +0.02(+4.17%)
Nov 10, 2020 0.5625 0.5625 0.4100 0.4800 43,069 -0.09(-16.52%)
Nov 09, 2020 0.6000 0.6725 0.5500 0.5750 99,652 +0.05(+10.58%)
Nov 06, 2020 0.4600 0.5700 0.4600 0.5200 45,700 +0.06(+13.27%)
Nov 05, 2020 0.4850 0.5200 0.4480 0.4591 25,840 +0.01(+2.02%)
Nov 04, 2020 0.4300 0.4775 0.4300 0.4500 12,009 -0.03(-7.22%)
Nov 03, 2020 0.5050 0.5050 0.4650 0.4850 17,890 +0.02(+5.18%)
Nov 02, 2020 0.4710 0.5150 0.4611 0.4611 4,443 +0.00(+0.24%)
Oct 30, 2020 0.4500 0.4848 0.4500 0.4600 4,100 -0.03(-5.17%)
Oct 29, 2020 0.5200 0.5200 0.4500 0.4851 2,748 -0.02(-4.88%)
Oct 28, 2020 0.5200 0.5200 0.4460 0.5100 6,131 +0.00(+0.00%)
Oct 27, 2020 0.4280 0.5200 0.4280 0.5100 10,702 +0.01(+2.00%)
Oct 26, 2020 0.4250 0.5100 0.4250 0.5000 14,815 +0.00(+0.00%)
Oct 23, 2020 0.5000 0.5000 0.4625 0.5000 7,200 +0.00(+0.00%)
Oct 22, 2020 0.4206 0.5000 0.4206 0.5000 32,247 +0.04(+8.70%)
Oct 21, 2020 0.5000 0.5000 0.4110 0.4600 25,304 -0.02(-4.17%)
Oct 20, 2020 0.4450 0.4900 0.4400 0.4800 19,060 +0.07(+15.66%)
Oct 19, 2020 0.4100 0.4500 0.4100 0.4150 5,383 -0.04(-7.78%)
Oct 16, 2020 0.4400 0.4700 0.4100 0.4500 18,000 +0.03(+5.88%)
Oct 15, 2020 0.4030 0.4700 0.4030 0.4250 35,678 -0.04(-9.56%)
Oct 14, 2020 0.4500 0.4700 0.4360 0.4699 4,416 +0.07(+16.89%)
Oct 13, 2020 0.4020 0.4700 0.4020 0.4020 7,411 -0.01(-1.95%)
Oct 12, 2020 0.4500 0.4700 0.4020 0.4100 27,448 -0.04(-8.89%)
Oct 09, 2020 0.5000 0.5000 0.4100 0.4500 45,400 -0.02(-5.26%)
Oct 08, 2020 0.4500 0.5100 0.4500 0.4750 57,872 +0.02(+5.56%)
Oct 07, 2020 0.4100 0.4800 0.4100 0.4500 11,012 +0.01(+2.27%)
Oct 06, 2020 0.3700 0.4900 0.3700 0.4400 42,764 +0.01(+1.15%)
Oct 05, 2020 0.4500 0.4900 0.3712 0.4350 19,735 -0.02(-3.33%)
Oct 02, 2020 0.3601 0.4599 0.3601 0.4500 24,400 +0.02(+4.68%)
Oct 01, 2020 0.4400 0.4600 0.4000 0.4299 34,111 -0.04(-8.53%)
Sep 30, 2020 0.4500 0.4900 0.4000 0.4700 17,985 +0.01(+2.17%)
Sep 29, 2020 0.4600 0.4800 0.4200 0.4600 2,603 +0.00(+0.00%)
Sep 28, 2020 0.4200 0.4900 0.4200 0.4600 17,536 +0.03(+6.98%)
Sep 25, 2020 0.4200 0.4900 0.4200 0.4300 2,300 -0.03(-5.49%)
Sep 24, 2020 0.4750 0.4900 0.4185 0.4550 23,875 -0.01(-3.19%)
Sep 23, 2020 0.4500 0.4700 0.4500 0.4700 2,578 +0.01(+2.17%)
Sep 22, 2020 0.4650 0.4650 0.4600 0.4600 43,389 -0.01(-1.08%)
Sep 21, 2020 0.4650 0.4925 0.4650 0.4650 3,260 -0.03(-5.58%)
Sep 18, 2020 0.4650 0.5000 0.4650 0.4925 21,600 +0.00(+0.51%)
Sep 17, 2020 0.4600 0.4900 0.4600 0.4900 13,862 +0.01(+1.55%)
Sep 16, 2020 0.4950 0.4950 0.4600 0.4825 2,247 -0.01(-2.53%)
Sep 15, 2020 0.4700 0.4950 0.4600 0.4950 2,296 +0.03(+5.32%)
Sep 14, 2020 0.4600 0.4950 0.4600 0.4700 4,607 -0.02(-4.08%)
Sep 11, 2020 0.4600 0.5100 0.4600 0.4900 14,100 +0.00(+0.00%)
Sep 10, 2020 0.5200 0.5200 0.4600 0.4900 18,079 -0.01(-2.00%)
Sep 09, 2020 0.4600 0.5000 0.4600 0.5000 1,285 +0.03(+6.38%)
Sep 08, 2020 0.4600 0.5000 0.4600 0.4700 9,522 -0.01(-2.19%)
Sep 04, 2020 0.4600 0.5100 0.4600 0.4805 30,900 +0.00(+0.10%)
Sep 03, 2020 0.4900 0.5000 0.4800 0.4800 6,991 -0.01(-2.04%)
Sep 02, 2020 0.5000 0.5200 0.4700 0.4900 14,446 +0.00(+0.00%)
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.