Stock Quote

Americann Inc (OP: ACAN )

1.160 USD +0.040 (+3.57%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 1.120 1.150 1.120 1.120 13,743 -0.05(-4.27%)
May 11, 2021 1.120 1.200 1.120 1.170 6,633 -0.03(-2.50%)
May 10, 2021 1.200 1.290 1.120 1.200 17,467 -0.05(-4.38%)
May 07, 2021 1.200 1.255 1.150 1.255 6,646 +0.06(+5.02%)
May 06, 2021 1.200 1.280 1.120 1.195 27,911 -0.00(-0.42%)
May 05, 2021 1.210 1.300 1.190 1.200 20,526 -0.07(-5.51%)
May 04, 2021 1.310 1.315 1.200 1.270 10,237 +0.00(+0.00%)
May 03, 2021 1.220 1.340 1.190 1.270 18,365 +0.06(+4.96%)
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%)
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.