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

Americann Inc (OP: ACAN )

0.0720 -0.0177 (-19.73%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 17, 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, 2021 0.7846 0.8785 0.7810 0.8127 9,878 +0.03(+3.86%)
Aug 30, 2021 0.8453 0.8648 0.7710 0.7825 16,562 -0.06(-7.45%)
Aug 27, 2021 0.8510 0.8800 0.8200 0.8455 8,862 -0.03(-3.36%)
Aug 26, 2021 0.8500 0.8988 0.8500 0.8749 6,043 +0.02(+2.81%)
Aug 25, 2021 0.9170 0.9170 0.8510 0.8510 10,802 +0.01(+0.95%)
Aug 24, 2021 0.8400 0.9190 0.8400 0.8430 10,429 +0.00(+0.36%)
Aug 23, 2021 0.8800 0.9199 0.7310 0.8400 44,725 -0.04(-4.55%)
Aug 20, 2021 0.8206 0.9000 0.8206 0.8800 15,807 -0.04(-4.24%)
Aug 19, 2021 0.9210 0.9210 0.8206 0.9190 35,466 -0.01(-1.29%)
Aug 18, 2021 0.9310 0.9350 0.9210 0.9310 9,277 -0.00(-0.21%)
Aug 17, 2021 0.9300 0.9400 0.9210 0.9330 9,251 +0.01(+1.30%)
Aug 16, 2021 0.9210 0.9490 0.9210 0.9210 5,136 +0.00(+0.00%)
Aug 13, 2021 0.9610 0.9610 0.9201 0.9210 27,257 -0.06(-6.07%)
Aug 12, 2021 0.9570 1.020 0.9570 0.9805 4,840 -0.01(-0.76%)
Aug 11, 2021 0.9560 0.9930 0.9560 0.9880 1,528 -0.01(-1.20%)
Aug 10, 2021 0.9801 1.050 0.9801 1.000 1,804 -0.03(-2.91%)
Aug 09, 2021 1.030 1.070 0.9800 1.030 4,886 -0.03(-2.83%)
Aug 06, 2021 0.9800 1.070 0.9778 1.060 7,450 +0.06(+6.00%)
Aug 05, 2021 0.9778 1.000 0.9778 1.000 3,665 -0.01(-0.99%)
Aug 04, 2021 0.9783 1.010 0.9505 1.010 7,001 +0.04(+3.59%)
Aug 03, 2021 0.9748 0.9750 0.9500 0.9750 2,167 +0.01(+1.04%)
Aug 02, 2021 0.9755 0.9995 0.9210 0.9650 11,532 -0.02(-2.03%)
Jul 30, 2021 0.9850 0.9850 0.9850 0.9850 1,134 -0.02(-1.50%)
Jul 29, 2021 0.9948 1.000 0.9900 1.000 3,321 +0.01(+1.01%)
Jul 28, 2021 0.9750 0.9995 0.9505 0.9900 11,257 +0.02(+2.06%)
Jul 27, 2021 0.9850 0.9900 0.9700 0.9700 19,208 -0.02(-2.27%)
Jul 26, 2021 0.9923 0.9925 0.9510 0.9925 32,190 +0.01(+0.81%)
Jul 23, 2021 0.9710 0.9990 0.9700 0.9845 9,766 -0.01(-1.45%)
Jul 22, 2021 0.9900 0.9990 0.9710 0.9990 4,952 +0.01(+0.91%)
Jul 21, 2021 0.9900 0.9900 0.9800 0.9900 17,456 -0.01(-0.75%)
Jul 20, 2021 0.9510 1.000 0.9510 0.9975 17,984 -0.01(-1.24%)
Jul 19, 2021 0.8220 1.050 0.8219 1.010 33,041 -0.01(-0.98%)
Jul 16, 2021 1.040 1.060 1.020 1.020 15,158 -0.05(-4.67%)
Jul 15, 2021 1.060 1.150 1.040 1.070 15,136 +0.00(+0.00%)
Jul 14, 2021 1.110 1.110 1.000 1.070 6,192 +0.03(+2.88%)
Jul 13, 2021 1.050 1.050 1.000 1.040 19,642 -0.02(-1.89%)
Jul 12, 2021 1.120 1.120 1.060 1.060 42,607 -0.06(-5.78%)
Jul 09, 2021 1.100 1.130 1.100 1.125 3,819 +0.01(+1.35%)
Jul 08, 2021 1.130 1.180 1.100 1.110 14,255 -0.04(-3.48%)
Jul 07, 2021 1.130 1.210 1.130 1.150 10,045 -0.01(-0.86%)
Jul 06, 2021 1.100 1.160 1.080 1.160 21,822 +0.07(+6.91%)
Jul 02, 2021 1.100 1.105 1.070 1.085 1,912 -0.02(-1.36%)
Jul 01, 2021 1.090 1.100 1.080 1.100 6,577 +0.03(+2.80%)
Jun 30, 2021 1.080 1.100 1.070 1.070 19,311 -0.01(-0.97%)
Jun 29, 2021 1.080 1.090 1.080 1.081 15,726 -0.01(-1.32%)
Jun 28, 2021 1.090 1.120 1.080 1.095 5,392 +0.00(+0.46%)
Jun 25, 2021 1.100 1.160 1.090 1.090 5,260 -0.05(-4.39%)
Jun 24, 2021 1.100 1.140 1.070 1.140 15,853 +0.03(+2.70%)
Jun 23, 2021 1.090 1.130 1.020 1.110 13,448 +0.00(+0.00%)
Jun 22, 2021 1.160 1.200 1.090 1.110 10,823 -0.04(-3.90%)
Jun 21, 2021 1.110 1.190 1.105 1.155 11,636 +0.04(+4.01%)
Jun 18, 2021 1.150 1.160 1.110 1.111 10,034 -0.03(-2.59%)
Jun 17, 2021 1.080 1.140 1.060 1.140 27,548 +0.04(+3.64%)
Jun 16, 2021 1.140 1.140 1.100 1.100 11,923 -0.02(-1.79%)
Jun 15, 2021 1.100 1.140 1.100 1.120 13,298 -0.02(-1.75%)
Jun 14, 2021 1.145 1.160 1.120 1.140 11,469 +0.02(+1.79%)
Jun 11, 2021 1.120 1.130 1.100 1.120 40,145 -0.02(-1.75%)
Jun 10, 2021 1.160 1.160 1.130 1.140 14,460 -0.01(-0.87%)
Jun 09, 2021 1.200 1.200 1.140 1.150 12,704 +0.00(+0.00%)
Jun 08, 2021 1.115 1.200 1.110 1.150 22,659 -0.04(-3.36%)
Jun 07, 2021 1.150 1.200 1.150 1.190 5,503 +0.00(+0.00%)
Jun 04, 2021 1.120 1.235 1.120 1.190 6,978 -0.10(-7.75%)
Jun 03, 2021 1.290 1.330 1.180 1.290 26,174 +0.02(+1.57%)
Jun 02, 2021 1.205 1.300 1.200 1.270 22,710 +0.06(+4.96%)
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.