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: 3:35 PM EDT, May 7, 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 (%)
Oct 31, 2022 0.2800 0.2800 0.2760 0.2760 3,500 +0.01(+4.11%)
Oct 28, 2022 0.2651 0.2800 0.2601 0.2651 5,333 -0.01(-1.85%)
Oct 27, 2022 0.2701 0.2701 0.2701 0.2701 100 +0.01(+3.84%)
Oct 26, 2022 0.2701 0.2701 0.2601 0.2601 905 -0.01(-3.70%)
Oct 25, 2022 0.2700 0.2750 0.2700 0.2701 6,520 +0.00(+0.04%)
Oct 24, 2022 0.2800 0.2800 0.2700 0.2700 18,038 -0.01(-3.57%)
Oct 21, 2022 0.2526 0.2880 0.2501 0.2800 22,110 +0.01(+3.74%)
Oct 20, 2022 0.2400 0.2700 0.2400 0.2699 4,473 +0.03(+12.46%)
Oct 19, 2022 0.2551 0.2700 0.2400 0.2400 10,325 +0.00(+0.00%)
Oct 18, 2022 0.2700 0.2795 0.2300 0.2400 27,131 -0.02(-7.69%)
Oct 17, 2022 0.2885 0.2938 0.2600 0.2600 12,736 -0.05(-15.25%)
Oct 14, 2022 0.3190 0.3190 0.3068 0.3068 1,205 -0.01(-3.82%)
Oct 13, 2022 0.3038 0.3190 0.2886 0.3190 8,480 +0.04(+13.93%)
Oct 12, 2022 0.2740 0.2800 0.2740 0.2800 2,483 -0.02(-5.47%)
Oct 11, 2022 0.2846 0.2962 0.2800 0.2962 2,077 +0.01(+4.08%)
Oct 10, 2022 0.2730 0.2965 0.2730 0.2846 1,319 +0.01(+4.63%)
Oct 07, 2022 0.3190 0.3190 0.2720 0.2720 7,600 -0.05(-14.73%)
Oct 06, 2022 0.2891 0.3190 0.2711 0.3190 10,193 +0.05(+18.24%)
Oct 05, 2022 0.2512 0.2698 0.2512 0.2698 548 -0.04(-12.06%)
Oct 04, 2022 0.2810 0.3068 0.2785 0.3068 15,522 +0.02(+7.65%)
Oct 03, 2022 0.2810 0.3070 0.2810 0.2850 11,460 +0.00(+1.42%)
Sep 30, 2022 0.3040 0.3060 0.2410 0.2810 26,823 -0.02(-7.26%)
Sep 29, 2022 0.3010 0.3250 0.2800 0.3030 14,907 +0.00(+0.66%)
Sep 27, 2022 0.3010 27 +0.00(+0.00%)
Sep 26, 2022 0.3010 0.3010 0.3010 0.3010 312 -0.01(-3.22%)
Sep 23, 2022 0.3000 0.3110 0.3000 0.3110 5,000 -0.01(-2.81%)
Sep 22, 2022 0.3355 0.3595 0.3200 0.3200 1,681 +0.01(+2.89%)
Sep 21, 2022 0.3110 0.3110 0.3110 0.3110 686 -0.03(-7.99%)
Sep 20, 2022 0.3110 0.3380 0.3110 0.3380 1,156 +0.03(+8.82%)
Sep 19, 2022 0.3378 0.3378 0.3106 0.3106 650 +0.00(+0.03%)
Sep 16, 2022 0.3642 0.3642 0.3105 0.3105 1,023 -0.00(-1.43%)
Sep 15, 2022 0.3105 0.3241 0.3105 0.3150 550 +0.00(+1.45%)
Sep 14, 2022 0.3126 0.3269 0.3105 0.3105 5,290 -0.03(-8.60%)
Sep 13, 2022 0.3177 0.3433 0.3105 0.3397 10,016 +0.02(+6.96%)
Sep 12, 2022 0.3329 0.3432 0.3176 0.3176 643 -0.02(-6.37%)
Sep 09, 2022 0.3350 0.3392 0.3105 0.3392 15,161 -0.00(-0.03%)
Sep 08, 2022 0.3500 0.3500 0.3393 0.3393 6,544 +0.01(+2.41%)
Sep 07, 2022 0.3700 0.3700 0.3313 0.3313 28,000 -0.02(-5.64%)
Sep 06, 2022 0.4110 0.4110 0.3511 0.3511 24,240 -0.06(-14.57%)
Sep 02, 2022 0.4495 0.4495 0.4110 0.4110 711 +0.00(+0.00%)
Sep 01, 2022 0.4110 0.4110 0.4110 0.4110 24,620 -0.01(-3.27%)
Aug 31, 2022 0.4395 0.4495 0.4020 0.4249 18,650 +0.00(+1.17%)
Aug 30, 2022 0.4020 0.4200 0.4020 0.4200 4,698 +0.01(+1.45%)
Aug 29, 2022 0.4020 0.4140 0.4020 0.4140 1,174 +0.00(+0.63%)
Aug 26, 2022 0.4020 0.4397 0.4020 0.4114 725 -0.01(-3.38%)
Aug 25, 2022 0.4353 0.4495 0.4258 0.4258 4,303 +0.01(+1.99%)
Aug 24, 2022 0.4170 0.4175 0.4170 0.4175 3,720 +0.00(+0.12%)
Aug 23, 2022 0.3978 0.4238 0.3748 0.4170 49,188 +0.04(+12.10%)
Aug 22, 2022 0.3900 0.3960 0.3720 0.3720 5,356 +0.01(+1.92%)
Aug 19, 2022 0.3650 0.3650 0.3650 0.3650 3,030 +0.00(+1.05%)
Aug 18, 2022 0.3790 0.3790 0.3612 0.3612 4,093 +0.00(+0.06%)
Aug 17, 2022 0.3600 0.3790 0.3600 0.3610 3,808 +0.03(+9.36%)
Aug 16, 2022 0.3305 0.3800 0.3105 0.3301 1,745 -0.04(-10.66%)
Aug 15, 2022 0.3300 0.3695 0.3300 0.3695 3,407 +0.02(+4.23%)
Aug 12, 2022 0.3789 0.3789 0.3306 0.3545 2,620 -0.01(-2.72%)
Aug 11, 2022 0.3644 0.3644 0.3644 0.3644 420 +0.02(+7.18%)
Aug 10, 2022 0.3416 0.3416 0.3331 0.3400 4,842 +0.01(+2.94%)
Aug 09, 2022 0.3407 0.3500 0.3303 0.3303 7,825 -0.02(-5.63%)
Aug 08, 2022 0.3500 0.3500 0.3500 0.3500 9,661 +0.00(+0.00%)
Aug 05, 2022 0.3412 0.3500 0.3412 0.3500 6,568 +0.00(+0.00%)
Aug 04, 2022 0.3500 0.3500 0.3500 0.3500 9,203 +0.00(+0.00%)
Aug 03, 2022 0.3661 0.3661 0.3405 0.3500 16,273 -0.01(-2.59%)
Aug 02, 2022 0.3526 0.3593 0.3526 0.3593 2,266 +0.01(+1.90%)
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.