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 (%)
Apr 26, 2024 0.0659 0.0680 0.0610 0.0610 940 +0.00(+0.00%)
Apr 25, 2024 0.0652 0.0680 0.0610 0.0610 2,475 +0.00(+0.00%)
Apr 24, 2024 0.0610 0.0680 0.0610 0.0610 600 -0.00(-6.15%)
Apr 22, 2024 0.0650 0 -0.00(-0.31%)
Apr 19, 2024 0.0750 0.0750 0.0652 0.0652 22,960 +0.00(+6.89%)
Apr 18, 2024 0.0680 0.0680 0.0610 0.0610 4,484 -0.01(-10.29%)
Apr 17, 2024 0.0680 0.0680 0.0680 0.0680 100 +0.00(+0.00%)
Apr 16, 2024 0.0610 0.0680 0.0610 0.0680 1,201 +0.01(+8.97%)
Apr 15, 2024 0.0680 0.0700 0.0624 0.0624 1,012 -0.00(-4.00%)
Apr 12, 2024 0.0610 0.0680 0.0610 0.0650 4,366 +0.00(+6.56%)
Apr 11, 2024 0.0610 0.0652 0.0610 0.0610 1,236 +0.00(+0.00%)
Apr 10, 2024 0.0610 0.0610 0.0610 0.0610 130 -0.01(-10.29%)
Apr 09, 2024 0.0652 0.0750 0.0652 0.0680 20,713 +0.00(+0.00%)
Apr 08, 2024 0.0610 0.0680 0.0610 0.0680 1,845 +0.00(+4.29%)
Apr 05, 2024 0.0652 0.0652 0.0652 0.0652 200 -0.01(-13.07%)
Apr 04, 2024 0.0666 0.0750 0.0666 0.0750 2,226 +0.01(+25.00%)
Apr 03, 2024 0.0675 0.0675 0.0600 0.0600 3,200 -0.01(-20.00%)
Apr 02, 2024 0.0675 0.0750 0.0675 0.0750 2,700 +0.01(+25.00%)
Apr 01, 2024 0.0675 0.0750 0.0600 0.0600 3,317 -0.01(-7.69%)
Mar 28, 2024 0.0675 0.0675 0.0600 0.0650 3,500 +0.01(+8.33%)
Mar 27, 2024 0.0625 0.0675 0.0600 0.0600 2,070 +0.00(+0.00%)
Mar 26, 2024 0.0551 0.0698 0.0551 0.0600 2,665 +0.00(+8.89%)
Mar 25, 2024 0.0576 0.0651 0.0551 0.0551 2,846 -0.00(-8.17%)
Mar 21, 2024 0.0600 0 +0.00(+8.89%)
Mar 20, 2024 0.0651 0.0651 0.0551 0.0551 19,823 -0.00(-4.34%)
Mar 18, 2024 0.0576 50 -0.02(-28.00%)
Mar 15, 2024 0.0681 0.0800 0.0555 0.0800 6,205 +0.02(+33.33%)
Mar 14, 2024 0.0600 0.0600 0.0600 0.0600 900 -0.01(-7.69%)
Mar 13, 2024 0.0650 0.0700 0.0600 0.0650 2,000 +0.01(+8.33%)
Mar 12, 2024 0.0650 0.0650 0.0600 0.0600 1,020 +0.00(+0.00%)
Mar 11, 2024 0.0600 0.0600 0.0600 0.0600 3,515 -0.01(-7.69%)
Mar 08, 2024 0.0800 0.0800 0.0555 0.0650 29,600 -0.01(-7.14%)
Mar 07, 2024 0.0713 0.0713 0.0638 0.0700 14,609 +0.01(+16.67%)
Mar 06, 2024 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+14.29%)
Mar 05, 2024 0.0555 0.0997 0.0525 0.0525 112,367 -0.05(-47.50%)
Mar 04, 2024 0.0555 0.1000 0.0555 0.1000 7,605 +0.03(+42.86%)
Mar 01, 2024 0.0525 0.0700 0.0525 0.0700 20,528 +0.01(+14.75%)
Feb 29, 2024 0.0522 0.0697 0.0522 0.0610 9,580 +0.00(+1.67%)
Feb 28, 2024 0.0522 0.0611 0.0522 0.0600 11,458 -0.00(-5.96%)
Feb 27, 2024 0.0550 0.0700 0.0550 0.0638 5,375 +0.00(+6.33%)
Feb 26, 2024 0.0600 0.0700 0.0600 0.0600 10,069 -0.01(-7.69%)
Feb 23, 2024 0.0640 0.0650 0.0600 0.0650 14,208 +0.01(+8.33%)
Feb 22, 2024 0.0785 0.0785 0.0600 0.0600 4,307 +0.00(+0.00%)
Feb 21, 2024 0.0600 0.0600 0.0600 0.0600 400 +0.00(+0.00%)
Feb 20, 2024 0.0600 0.0650 0.0600 0.0600 5,250 -0.01(-7.69%)
Feb 16, 2024 0.0650 0.0650 0.0650 0.0650 233 -0.01(-7.14%)
Feb 15, 2024 0.0550 0.0700 0.0550 0.0700 5,766 +0.01(+15.70%)
Feb 14, 2024 0.0701 0.0701 0.0550 0.0605 1,300 -0.01(-13.57%)
Feb 13, 2024 0.0674 0.0700 0.0550 0.0700 926 +0.01(+16.67%)
Feb 12, 2024 0.0550 0.0700 0.0550 0.0600 14,140 -0.01(-14.29%)
Feb 09, 2024 0.0595 0.0700 0.0550 0.0700 2,262 +0.01(+16.67%)
Feb 08, 2024 0.0625 0.0700 0.0595 0.0600 42,735 -0.01(-14.29%)
Feb 07, 2024 0.0700 0.0700 0.0555 0.0700 9,952 +0.00(+0.00%)
Feb 06, 2024 0.0700 0.0800 0.0561 0.0700 60,842 -0.01(-12.50%)
Feb 05, 2024 0.0825 0.0953 0.0800 0.0800 55,997 -0.02(-21.57%)
Feb 02, 2024 0.1006 0.1020 0.0810 0.1020 4,898 +0.02(+25.93%)
Feb 01, 2024 0.0810 0.0894 0.0810 0.0810 4,601 -0.03(-25.69%)
Jan 31, 2024 0.1090 0.1090 0.1090 0.1090 643 +0.03(+34.57%)
Jan 30, 2024 0.0908 0.0950 0.0810 0.0810 6,602 +0.00(+0.00%)
Jan 29, 2024 0.0810 0.0950 0.0810 0.0810 1,120 +0.00(+0.00%)
Jan 26, 2024 0.0810 0.0950 0.0810 0.0810 20,501 -0.01(-14.74%)
Jan 25, 2024 0.0800 0.1090 0.0800 0.0950 2,881 +0.02(+23.38%)
Jan 24, 2024 0.1100 0.1100 0.0735 0.0770 11,700 -0.01(-9.41%)
Jan 23, 2024 0.0900 0.0900 0.0850 0.0850 364 +0.01(+6.25%)
Jan 22, 2024 0.0890 0.0950 0.0800 0.0800 15,750 -0.00(-2.44%)
Jan 19, 2024 0.1009 0.1095 0.0820 0.0820 38,915 +0.00(+2.37%)
Jan 18, 2024 0.1250 0.1250 0.0663 0.0801 183,622 -0.04(-33.53%)
Jan 17, 2024 0.1000 0.1400 0.1000 0.1205 12,032 +0.01(+5.70%)
Jan 16, 2024 0.0796 0.1140 0.0796 0.1140 17,542 +0.04(+62.86%)
Jan 11, 2024 0.0700 0 -0.02(-20.00%)
Jan 10, 2024 0.0610 0.0875 0.0610 0.0875 25,867 +0.01(+19.37%)
Jan 09, 2024 0.0738 0.0760 0.0670 0.0733 40,544 +0.00(+3.09%)
Jan 08, 2024 0.0711 0.0711 0.0711 0.0711 124 +0.00(+0.00%)
Jan 05, 2024 0.0736 0.0760 0.0711 0.0711 7,600 -0.00(-5.20%)
Jan 04, 2024 0.0760 0.0760 0.0711 0.0750 18,875 +0.00(+0.00%)
Jan 03, 2024 0.0750 0.0959 0.0750 0.0750 28,773 +0.00(+7.14%)
Jan 02, 2024 0.0660 0.0875 0.0544 0.0700 60,601 -0.01(-17.65%)
Dec 29, 2023 0.0900 0.0900 0.0510 0.0850 187,447 +0.01(+13.33%)
Dec 28, 2023 0.0710 0.0805 0.0710 0.0750 2,560 +0.00(+5.63%)
Dec 27, 2023 0.0710 0.0900 0.0710 0.0710 21,402 +0.00(+1.14%)
Dec 26, 2023 0.0900 0.0900 0.0600 0.0702 25,955 -0.01(-12.25%)
Dec 22, 2023 0.0701 0.0900 0.0700 0.0800 14,013 +0.01(+13.96%)
Dec 21, 2023 0.0840 0.0900 0.0701 0.0702 2,340 -0.02(-22.00%)
Dec 20, 2023 0.0900 0.1000 0.0700 0.0900 32,950 -0.01(-10.00%)
Dec 19, 2023 0.1000 0.1030 0.0850 0.1000 45,540 -0.01(-9.09%)
Dec 18, 2023 0.1050 0.1100 0.1000 0.1100 15,278 +0.00(+0.00%)
Dec 15, 2023 0.1100 0.1150 0.0804 0.1100 42,708 -0.01(-4.35%)
Dec 14, 2023 0.1125 0.1150 0.1100 0.1150 13,872 +0.00(+0.00%)
Dec 13, 2023 0.1087 0.1150 0.1024 0.1150 9,595 -0.01(-11.54%)
Dec 12, 2023 0.1300 0.1300 0.1024 0.1300 43,110 -0.00(-1.14%)
Dec 11, 2023 0.1315 0.1380 0.1315 0.1315 43,532 +0.00(+0.00%)
Dec 08, 2023 0.1369 0.1369 0.1315 0.1315 1,560 -0.00(-2.59%)
Dec 07, 2023 0.1315 0.1423 0.1315 0.1350 31,119 -0.01(-6.44%)
Dec 06, 2023 0.1401 0.1536 0.1315 0.1443 28,097 +0.00(+2.92%)
Dec 04, 2023 0.1402 0 -0.02(-13.72%)
Dec 01, 2023 0.1700 0.1700 0.1401 0.1625 4,820 +0.01(+8.33%)
Nov 30, 2023 0.1756 0.1756 0.1315 0.1500 20,605 -0.01(-8.81%)
Nov 29, 2023 0.1611 0.1880 0.1611 0.1645 7,611 +0.00(+0.98%)
Nov 28, 2023 0.1760 0.1800 0.1611 0.1629 23,200 -0.02(-9.50%)
Nov 27, 2023 0.1800 0.2000 0.1790 0.1800 47,217 -0.01(-3.28%)
Nov 22, 2023 0.1861 50 +0.01(+3.33%)
Nov 21, 2023 0.2000 0.2000 0.1800 0.1801 33,179 +0.00(+0.00%)
Nov 20, 2023 0.1810 0.1901 0.1800 0.1801 57,600 -0.02(-9.95%)
Nov 17, 2023 0.2045 0.2045 0.1800 0.2000 29,181 +0.02(+11.11%)
Nov 16, 2023 0.1810 0.2299 0.1800 0.1800 88,238 -0.00(-0.55%)
Nov 15, 2023 0.1920 0.1932 0.1810 0.1810 21,003 +0.00(+0.00%)
Nov 14, 2023 0.1810 0.1920 0.1810 0.1810 22,278 -0.01(-5.73%)
Nov 13, 2023 0.1911 0.2103 0.1800 0.1920 47,030 -0.01(-3.86%)
Nov 10, 2023 0.2000 0.2000 0.1911 0.1997 10,040 -0.01(-4.45%)
Nov 09, 2023 0.2090 0.2090 0.2090 0.2090 103 +0.01(+4.50%)
Nov 08, 2023 0.2150 0.2150 0.2000 0.2000 1,150 +0.00(+0.00%)
Nov 07, 2023 0.2075 0.2150 0.2000 0.2000 12,582 -0.00(-2.20%)
Nov 06, 2023 0.2200 0.2200 0.2045 0.2045 6,650 -0.03(-11.05%)
Nov 02, 2023 0.2299 31 +0.02(+9.48%)
Nov 01, 2023 0.2100 0.2150 0.2100 0.2100 10,638 -0.00(-0.47%)
Oct 31, 2023 0.2300 0.2300 0.2110 0.2110 10,880 -0.03(-11.53%)
Oct 30, 2023 0.2500 0.2700 0.2275 0.2385 8,872 -0.02(-6.47%)
Oct 27, 2023 0.2560 0.2653 0.2500 0.2550 9,511 -0.01(-3.88%)
Oct 26, 2023 0.2606 0.2653 0.2600 0.2653 904 +0.01(+3.63%)
Oct 25, 2023 0.2630 0.2630 0.2560 0.2560 4,183 +0.00(+0.00%)
Oct 24, 2023 0.2745 0.2745 0.2560 0.2560 10,462 +0.00(+0.00%)
Oct 23, 2023 0.2745 0.2745 0.2560 0.2560 5,498 -0.00(-1.73%)
Oct 20, 2023 0.2640 0.2640 0.2605 0.2605 304 +0.00(+0.00%)
Oct 19, 2023 0.2605 0.2640 0.2605 0.2605 3,670 -0.01(-2.62%)
Oct 18, 2023 0.2745 0.2745 0.2675 0.2675 3,000 -0.01(-2.83%)
Oct 17, 2023 0.2605 0.2753 0.2605 0.2753 1,633 +0.01(+5.68%)
Oct 16, 2023 0.2605 0.2605 0.2605 0.2605 947 -0.00(-0.04%)
Oct 13, 2023 0.2700 0.2800 0.2606 0.2606 1,225 -0.02(-6.93%)
Oct 12, 2023 0.2800 0.2800 0.2700 0.2800 938 -0.00(-1.75%)
Oct 11, 2023 0.2813 0.2850 0.2813 0.2850 836 +0.01(+3.64%)
Oct 10, 2023 0.2875 0.2875 0.2750 0.2750 2,444 -0.01(-4.35%)
Oct 09, 2023 0.2750 0.2875 0.2750 0.2875 1,905 -0.00(-1.30%)
Oct 06, 2023 0.2913 0.2913 0.2750 0.2913 1,251 +0.02(+5.93%)
Oct 05, 2023 0.2750 0.2750 0.2750 0.2750 3,557 +0.00(+1.81%)
Oct 04, 2023 0.3225 0.3225 0.2701 0.2701 19,709 -0.05(-16.25%)
Oct 03, 2023 0.3200 0.3225 0.3200 0.3225 1,130 -0.00(-0.77%)
Oct 02, 2023 0.3225 0.3250 0.3200 0.3250 2,840 -0.01(-1.52%)
Sep 29, 2023 0.3250 0.3300 0.3200 0.3300 5,620 +0.01(+3.13%)
Sep 28, 2023 0.3050 0.3200 0.2610 0.3200 4,529 +0.02(+4.92%)
Sep 27, 2023 0.3050 0.3050 0.3050 0.3050 500 -0.00(-0.23%)
Sep 26, 2023 0.3118 0.3118 0.3057 0.3057 3,952 -0.00(-0.42%)
Sep 25, 2023 0.3057 0.3200 0.3057 0.3070 1,645 -0.01(-3.43%)
Sep 22, 2023 0.3250 0.3263 0.3179 0.3179 1,070 -0.01(-2.63%)
Sep 21, 2023 0.3265 0.3265 0.3250 0.3265 310 -0.00(-0.61%)
Sep 20, 2023 0.3057 0.3295 0.3057 0.3285 6,225 +0.02(+7.18%)
Sep 19, 2023 0.3325 0.3325 0.3050 0.3065 10,720 -0.03(-7.82%)
Sep 18, 2023 0.3188 0.3325 0.3188 0.3325 690 +0.03(+9.02%)
Sep 15, 2023 0.3050 0.3423 0.3050 0.3050 8,895 -0.00(-0.03%)
Sep 14, 2023 0.3051 0.3051 0.3051 0.3051 466 -0.02(-6.87%)
Sep 13, 2023 0.3250 0.3276 0.3051 0.3276 13,925 -0.00(-0.73%)
Sep 12, 2023 0.3276 0.3500 0.3270 0.3300 11,160 +0.00(+0.89%)
Sep 11, 2023 0.2840 0.3400 0.2840 0.3271 27,400 +0.03(+8.67%)
Sep 08, 2023 0.2699 0.3255 0.2530 0.3010 14,723 -0.01(-1.79%)
Sep 07, 2023 0.3065 0.3065 0.3065 0.3065 264 +0.03(+11.37%)
Sep 06, 2023 0.3000 0.3314 0.2520 0.2752 64,645 +0.03(+10.04%)
Sep 05, 2023 0.2451 0.3000 0.2451 0.2501 9,085 +0.00(+1.26%)
Sep 01, 2023 0.2860 0.3125 0.2451 0.2470 4,585 -0.05(-17.67%)
Aug 31, 2023 0.2997 0.3270 0.2734 0.3000 24,114 +0.05(+19.05%)
Aug 30, 2023 0.2349 0.2520 0.2230 0.2520 13,414 +0.02(+7.28%)
Aug 29, 2023 0.2499 0.2691 0.2110 0.2349 41,765 -0.01(-5.66%)
Aug 28, 2023 0.2595 0.2595 0.2490 0.2490 3,955 -0.01(-4.60%)
Aug 25, 2023 0.2460 0.3000 0.2460 0.2610 6,175 -0.04(-12.97%)
Aug 24, 2023 0.2310 0.2999 0.2310 0.2999 10,458 +0.05(+19.96%)
Aug 23, 2023 0.2645 0.2990 0.2500 0.2500 4,019 +0.02(+8.70%)
Aug 22, 2023 0.3300 0.3500 0.2300 0.2300 72,408 -0.10(-30.30%)
Aug 21, 2023 0.3300 0.3300 0.3300 0.3300 10,135 +0.00(+0.30%)
Aug 18, 2023 0.2745 0.3300 0.2559 0.3290 21,900 +0.01(+2.81%)
Aug 17, 2023 0.2929 0.3200 0.2557 0.3200 9,762 -0.01(-3.03%)
Aug 16, 2023 0.3990 0.4070 0.2551 0.3300 98,681 -0.01(-2.08%)
Aug 15, 2023 0.3370 0.3370 0.2955 0.3370 7,942 +0.00(+0.00%)
Aug 14, 2023 0.3010 0.3370 0.2910 0.3370 4,209 +0.07(+24.22%)
Aug 11, 2023 0.2797 0.4150 0.2212 0.2713 82,381 +0.00(+0.48%)
Aug 10, 2023 0.2525 0.2749 0.2400 0.2700 23,793 +0.02(+8.00%)
Aug 09, 2023 0.2545 0.2545 0.2500 0.2500 6,481 -0.00(-0.91%)
Aug 08, 2023 0.2500 0.2523 0.2355 0.2523 25,814 +0.01(+2.94%)
Aug 07, 2023 0.2150 0.2545 0.2150 0.2451 5,234 +0.03(+11.41%)
Aug 04, 2023 0.2188 0.2200 0.2175 0.2200 17,397 +0.01(+4.51%)
Aug 03, 2023 0.2105 0.2105 0.2105 0.2105 505 -0.00(-2.09%)
Aug 02, 2023 0.2100 0.2200 0.2005 0.2150 20,549 +0.01(+7.45%)
Aug 01, 2023 0.2001 0.2200 0.2001 0.2001 4,987 -0.01(-4.76%)
Jul 31, 2023 0.2150 0.2200 0.1910 0.2101 19,550 -0.01(-5.57%)
Jul 28, 2023 0.2200 0.2225 0.2100 0.2225 2,850 +0.02(+8.59%)
Jul 27, 2023 0.2101 0.2300 0.2010 0.2049 13,030 +0.00(+2.40%)
Jul 26, 2023 0.2001 0.2204 0.2001 0.2001 5,046 -0.02(-6.97%)
Jul 25, 2023 0.2010 0.2151 0.2010 0.2151 3,250 -0.01(-2.54%)
Jul 24, 2023 0.2150 0.2300 0.2001 0.2207 14,452 +0.01(+5.10%)
Jul 21, 2023 0.2485 0.2485 0.2050 0.2100 30,481 -0.00(-0.05%)
Jul 20, 2023 0.2400 0.2485 0.2090 0.2101 19,375 -0.03(-12.46%)
Jul 19, 2023 0.2485 0.2485 0.2272 0.2400 7,401 +0.01(+4.94%)
Jul 18, 2023 0.1906 0.2443 0.1906 0.2287 71,455 +0.03(+14.35%)
Jul 17, 2023 0.2000 0.2000 0.2000 0.2000 244 +0.00(+0.00%)
Jul 14, 2023 0.2095 0.2095 0.2000 0.2000 3,700 +0.01(+4.99%)
Jul 13, 2023 0.1949 0.2095 0.1905 0.1905 5,464 +0.00(+0.26%)
Jul 12, 2023 0.2095 0.2095 0.1900 0.1900 2,835 -0.01(-2.61%)
Jul 11, 2023 0.2000 0.2000 0.1951 0.1951 7,017 +0.01(+2.68%)
Jul 10, 2023 0.1900 0.2046 0.1900 0.1900 7,483 +0.00(+0.00%)
Jul 07, 2023 0.1820 0.2895 0.1820 0.1900 57,045 +0.01(+4.97%)
Jul 06, 2023 0.1731 0.2295 0.1731 0.1810 11,454 -0.05(-20.96%)
Jul 05, 2023 0.1740 0.2295 0.1740 0.2290 3,205 +0.03(+14.50%)
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.