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

Americann Inc (OP: ACAN )

0.0675 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, May 3, 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 30, 2021 1.180 1.270 1.180 1.210 10,100 +0.00(+0.37%)
Apr 29, 2021 1.190 1.250 1.190 1.206 12,168 +0.01(+0.46%)
Apr 28, 2021 1.340 1.340 1.030 1.200 28,452 -0.08(-6.25%)
Apr 27, 2021 1.200 1.370 1.200 1.280 12,842 +0.13(+11.30%)
Apr 26, 2021 1.140 1.440 1.060 1.150 63,115 -0.03(-2.54%)
Apr 23, 2021 1.190 1.620 1.100 1.180 55,500 -0.06(-4.45%)
Apr 22, 2021 1.190 1.250 1.190 1.235 966 +0.02(+1.23%)
Apr 21, 2021 1.370 1.370 1.150 1.220 16,958 +0.01(+0.83%)
Apr 20, 2021 1.235 1.370 1.180 1.210 20,570 -0.04(-3.20%)
Apr 19, 2021 1.295 1.295 1.175 1.250 8,883 -0.05(-3.85%)
Apr 16, 2021 1.250 1.300 1.200 1.300 8,600 +0.01(+0.78%)
Apr 15, 2021 1.340 1.470 1.070 1.290 37,066 -0.01(-0.77%)
Apr 14, 2021 1.325 1.480 1.230 1.300 13,544 -0.10(-7.14%)
Apr 13, 2021 1.300 1.400 1.300 1.400 26,219 +0.10(+7.69%)
Apr 12, 2021 1.225 1.300 1.225 1.300 43,033 +0.09(+7.44%)
Apr 09, 2021 1.210 1.255 1.210 1.210 5,700 +0.06(+5.22%)
Apr 08, 2021 1.070 1.300 1.070 1.150 19,505 +0.04(+3.60%)
Apr 07, 2021 1.160 1.210 1.050 1.110 30,545 -0.05(-4.31%)
Apr 06, 2021 1.230 1.230 1.100 1.160 8,337 -0.03(-2.52%)
Apr 05, 2021 1.125 1.200 1.010 1.190 16,414 +0.02(+1.71%)
Apr 01, 2021 1.050 1.310 1.050 1.170 11,800 +0.00(+0.00%)
Mar 31, 2021 1.130 1.170 1.020 1.170 11,235 +0.07(+6.36%)
Mar 30, 2021 1.150 1.150 1.000 1.100 28,341 -0.05(-4.35%)
Mar 29, 2021 1.260 1.330 1.120 1.150 15,703 -0.13(-10.16%)
Mar 26, 2021 1.250 1.300 1.250 1.280 14,700 +0.03(+2.40%)
Mar 25, 2021 1.330 1.330 1.250 1.250 6,556 -0.05(-3.85%)
Mar 24, 2021 1.315 1.330 1.300 1.300 8,820 -0.03(-2.26%)
Mar 23, 2021 1.330 1.350 1.300 1.330 13,393 +0.00(+0.00%)
Mar 22, 2021 1.260 1.330 1.258 1.330 16,183 +0.07(+5.56%)
Mar 19, 2021 1.201 1.281 1.190 1.260 17,100 +0.08(+6.78%)
Mar 18, 2021 1.330 1.340 1.170 1.180 13,102 -0.14(-10.61%)
Mar 17, 2021 1.300 1.390 1.300 1.320 11,428 -0.03(-2.22%)
Mar 16, 2021 1.310 1.358 1.300 1.350 21,963 +0.04(+3.05%)
Mar 15, 2021 1.340 1.340 1.300 1.310 14,558 +0.01(+0.77%)
Mar 12, 2021 1.300 1.322 1.250 1.300 11,300 +0.03(+2.36%)
Mar 11, 2021 1.280 1.320 1.140 1.270 19,637 -0.01(-0.78%)
Mar 10, 2021 1.400 1.400 1.200 1.280 22,630 -0.07(-5.19%)
Mar 09, 2021 1.330 1.490 1.250 1.350 24,710 +0.00(+0.00%)
Mar 08, 2021 1.350 1.500 1.350 1.350 16,807 +0.10(+8.00%)
Mar 05, 2021 1.010 1.600 0.9609 1.250 103,300 +0.02(+1.63%)
Mar 04, 2021 1.320 1.400 1.065 1.230 65,255 -0.14(-10.22%)
Mar 03, 2021 1.420 1.480 1.300 1.370 23,003 -0.05(-3.52%)
Mar 02, 2021 1.530 1.550 1.300 1.420 13,040 -0.06(-4.05%)
Mar 01, 2021 1.500 1.550 1.470 1.480 15,756 +0.01(+1.02%)
Feb 26, 2021 1.640 1.640 1.300 1.465 24,900 -0.01(-1.01%)
Feb 25, 2021 1.400 1.540 1.390 1.480 26,561 +0.06(+4.23%)
Feb 24, 2021 1.460 1.500 1.390 1.420 43,663 -0.08(-5.33%)
Feb 23, 2021 1.560 1.620 1.400 1.500 68,640 -0.15(-9.09%)
Feb 22, 2021 1.710 1.775 1.500 1.650 53,968 -0.10(-5.71%)
Feb 19, 2021 1.650 1.770 1.600 1.750 25,700 +0.12(+7.36%)
Feb 18, 2021 1.755 1.900 1.600 1.630 72,365 -0.14(-7.91%)
Feb 17, 2021 1.870 1.950 1.650 1.770 51,420 -0.13(-6.84%)
Feb 16, 2021 1.960 1.960 1.810 1.900 52,512 +0.09(+4.97%)
Feb 12, 2021 1.660 1.970 1.660 1.810 106,800 +0.15(+9.04%)
Feb 11, 2021 1.830 1.990 1.630 1.660 168,992 -0.21(-11.23%)
Feb 10, 2021 1.670 1.900 1.670 1.870 166,614 +0.20(+11.98%)
Feb 09, 2021 1.610 1.795 1.560 1.670 55,356 +0.00(+0.00%)
Feb 08, 2021 1.520 1.780 1.520 1.670 145,423 +0.13(+8.44%)
Feb 05, 2021 1.460 1.600 1.400 1.540 47,300 +0.08(+5.48%)
Feb 04, 2021 1.600 1.660 1.410 1.460 64,205 -0.14(-8.75%)
Feb 03, 2021 1.470 1.630 1.420 1.600 32,314 +0.13(+8.84%)
Feb 02, 2021 1.420 1.660 1.420 1.470 33,652 +0.05(+3.52%)
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.