Financial News

Americann Inc (OP: ACAN )

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback