Financial News
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
Historical Prices
Year:
| 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.
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.
