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

Americann Inc (OP: ACAN )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, May 6, 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 29, 2016 0.7700 0.8500 0.7000 0.7700 31,279 +0.01(+1.32%)
Apr 28, 2016 0.8650 0.8650 0.7600 0.7600 2,860 -0.10(-12.13%)
Apr 27, 2016 0.8000 0.8650 0.7431 0.8649 13,755 -0.01(-1.15%)
Apr 26, 2016 0.7052 0.8761 0.7051 0.8750 8,265 +0.18(+25.00%)
Apr 25, 2016 0.7050 0.7050 0.7000 0.7000 1,490 +0.00(+0.00%)
Apr 22, 2016 0.8898 0.8899 0.7000 0.7000 4,060 +0.04(+6.06%)
Apr 21, 2016 0.6184 0.6800 0.6000 0.6600 21,544 +0.04(+5.60%)
Apr 20, 2016 0.6500 0.6500 0.6250 0.6250 680 +0.06(+11.61%)
Apr 19, 2016 0.6500 0.6500 0.5500 0.5600 53,473 -0.09(-13.85%)
Apr 18, 2016 0.6200 0.6500 0.6199 0.6500 8,300 +0.05(+8.33%)
Apr 15, 2016 0.6500 0.6500 0.6000 0.6000 27,523 +0.00(+0.00%)
Apr 14, 2016 0.6008 0.6008 0.6000 0.6000 587 -0.01(-1.64%)
Apr 13, 2016 0.6115 0.6115 0.5800 0.6100 5,130 +0.01(+1.67%)
Apr 12, 2016 0.6000 0.6000 0.6000 0.6000 2,500 +0.01(+1.69%)
Apr 11, 2016 0.6000 0.6000 0.5899 0.5900 1,994 -0.01(-1.67%)
Apr 08, 2016 0.5900 0.6030 0.5885 0.6000 18,958 +0.01(+1.69%)
Apr 07, 2016 0.5500 0.5900 0.5500 0.5900 10,000 +0.04(+7.27%)
Apr 06, 2016 0.3100 0.5500 0.3100 0.5500 4,343 +0.00(+0.00%)
Apr 04, 2016 0.5500 0.5500 0.5500 0 +0.01(+0.92%)
Apr 01, 2016 0.5500 0.5500 0.5450 0.5450 3,194 -0.01(-0.91%)
Mar 31, 2016 0.5000 0.5500 0.5000 0.5500 5,906 +0.05(+10.66%)
Mar 29, 2016 0.4970 0.4970 0.4970 0 -0.00(-0.60%)
Mar 28, 2016 0.4000 0.5000 0.3500 0.5000 24,000 +0.10(+25.00%)
Mar 24, 2016 0.4000 0.4000 0.4000 0 -0.11(-21.57%)
Mar 23, 2016 0.5900 0.5900 0.5100 0.5100 5,200 -0.07(-12.07%)
Mar 17, 2016 0.5800 0.5800 0.5800 0 +0.00(+0.35%)
Mar 16, 2016 0.5720 0.5780 0.5720 0.5780 1,943 +0.03(+5.09%)
Mar 14, 2016 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Mar 10, 2016 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 07, 2016 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Mar 02, 2016 0.5900 0.5900 0.5900 0 +0.04(+7.37%)
Feb 26, 2016 0.5495 0.5495 0.5495 0 -0.00(-0.09%)
Feb 23, 2016 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Feb 22, 2016 0.5000 0.5100 0.5000 0.5100 8,441 +0.01(+2.00%)
Feb 19, 2016 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Feb 18, 2016 0.5000 0.5000 0.5000 0.5000 4,100 +0.00(+0.00%)
Feb 17, 2016 0.5000 0.5000 0.5000 0.5000 4,000 +0.00(+0.00%)
Feb 10, 2016 0.5000 0.5000 0.5000 0 +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.