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

Americann Inc (OP: ACAN )

0.0280 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0234 0.0280 0.0233 0.0280 5,416 +0.01(+23.89%)
Dec 19, 2024 0.0280 0.0280 0.0226 0.0226 54,251 -0.01(-19.00%)
Dec 18, 2024 0.0207 0.0279 0.0205 0.0279 101,000 +0.01(+24.55%)
Dec 17, 2024 0.0250 0.0250 0.0208 0.0224 48,423 -0.00(-10.40%)
Dec 16, 2024 0.0235 0.0270 0.0200 0.0250 128,680 +0.01(+25.00%)
Dec 13, 2024 0.0200 0.0264 0.0184 0.0200 263,691 +0.00(+3.63%)
Dec 12, 2024 0.0165 0.0193 0.0165 0.0193 61,461 +0.00(+4.32%)
Dec 11, 2024 0.0160 0.0200 0.0160 0.0185 56,902 +0.00(+12.12%)
Dec 10, 2024 0.0181 0.0181 0.0162 0.0165 15,018 -0.00(-7.30%)
Dec 09, 2024 0.0179 0.0192 0.0178 0.0178 8,233 -0.00(-3.78%)
Dec 06, 2024 0.0183 0.0200 0.0170 0.0185 4,702 -0.00(-2.63%)
Dec 05, 2024 0.0170 0.0208 0.0170 0.0190 75,970 +0.00(+16.56%)
Dec 04, 2024 0.0170 0.0190 0.0163 0.0163 34,378 -0.00(-18.50%)
Dec 03, 2024 0.0195 0.0220 0.0169 0.0200 55,120 +0.00(+8.11%)
Dec 02, 2024 0.0209 0.0250 0.0185 0.0185 14,400 -0.00(-9.76%)
Nov 29, 2024 0.0194 0.0205 0.0187 0.0205 21,800 +0.00(+7.33%)
Nov 27, 2024 0.0200 0.0200 0.0191 0.0191 10,757 -0.00(-3.05%)
Nov 26, 2024 0.0200 0.0200 0.0197 0.0197 120,000 -0.00(-11.66%)
Nov 25, 2024 0.0230 0.0230 0.0200 0.0223 76,598 +0.00(+2.76%)
Nov 22, 2024 0.0210 0.0220 0.0210 0.0217 5,100 +0.00(+0.93%)
Nov 21, 2024 0.0229 0.0229 0.0210 0.0215 24,040 +0.00(+2.38%)
Nov 20, 2024 0.0220 0.0229 0.0210 0.0210 8,105 -0.00(-6.25%)
Nov 19, 2024 0.0250 0.0263 0.0183 0.0224 393,787 -0.00(-10.40%)
Nov 18, 2024 0.0300 0.0300 0.0154 0.0250 47,978 -0.01(-25.37%)
Nov 15, 2024 0.0379 0.0379 0.0300 0.0335 65,907 -0.00(-11.61%)
Nov 14, 2024 0.0250 0.0379 0.0250 0.0379 102,522 +0.01(+37.82%)
Nov 13, 2024 0.0275 0.0275 0.0250 0.0275 91,192 +0.00(+4.56%)
Nov 12, 2024 0.0300 0.0399 0.0220 0.0263 49,175 -0.01(-15.97%)
Nov 11, 2024 0.0213 0.0313 0.0190 0.0313 42,344 +0.01(+61.34%)
Nov 08, 2024 0.0161 0.0280 0.0161 0.0194 1,389 +0.00(+20.50%)
Nov 07, 2024 0.0375 0.0375 0.0161 0.0161 10,154 -0.02(-51.21%)
Nov 06, 2024 0.0275 0.0330 0.0275 0.0330 47,732 +0.01(+50.00%)
Nov 05, 2024 0.0250 0.0250 0.0200 0.0220 23,885 -0.00(-16.35%)
Nov 04, 2024 0.0235 0.0330 0.0226 0.0263 33,610 +0.00(+7.79%)
Nov 01, 2024 0.0225 0.0314 0.0213 0.0244 138,278 -0.00(-2.40%)
Oct 31, 2024 0.0250 0.0250 0.0250 0.0250 29,259 -0.00(-7.41%)
Oct 30, 2024 0.0278 0.0285 0.0270 0.0270 23,099 -0.00(-6.90%)
Oct 29, 2024 0.0282 0.0290 0.0270 0.0290 32,960 +0.00(+7.41%)
Oct 28, 2024 0.0300 0.0300 0.0270 0.0270 78,529 -0.00(-10.00%)
Oct 25, 2024 0.0338 0.0338 0.0280 0.0300 44,400 -0.00(-7.69%)
Oct 24, 2024 0.0350 0.0367 0.0325 0.0325 35,752 +0.00(+2.85%)
Oct 22, 2024 0.0316 0 +0.00(+6.04%)
Oct 21, 2024 0.0298 0.0298 0.0298 0.0298 275 -0.00(-8.31%)
Oct 18, 2024 0.0312 0.0370 0.0281 0.0325 19,085 -0.00(-12.16%)
Oct 17, 2024 0.0400 0.0400 0.0280 0.0370 22,825 -0.00(-5.85%)
Oct 16, 2024 0.0395 0.0400 0.0390 0.0393 64,675 +0.00(+3.42%)
Oct 15, 2024 0.0326 0.0399 0.0271 0.0380 123,050 +0.01(+40.22%)
Oct 14, 2024 0.0399 0.0399 0.0271 0.0271 16,813 -0.01(-16.62%)
Oct 11, 2024 0.0300 0.0350 0.0300 0.0325 1,478 +0.00(+0.00%)
Oct 10, 2024 0.0360 0.0360 0.0325 0.0325 1,650 -0.00(-7.14%)
Oct 09, 2024 0.0271 0.0350 0.0271 0.0350 25,457 +0.00(+12.90%)
Oct 08, 2024 0.0300 0.0332 0.0300 0.0310 4,100 +0.00(+6.90%)
Oct 07, 2024 0.0271 0.0290 0.0271 0.0290 2,735 +0.00(+7.41%)
Oct 04, 2024 0.0270 0.0270 0.0270 0.0270 450 -0.01(-19.40%)
Oct 03, 2024 0.0335 0.0335 0.0270 0.0335 2,671 +0.00(+8.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.