Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 31, 2023 0.2289 0.2290 0.2119 0.2156 15,100 +0.00(+0.05%)
May 30, 2023 0.2101 0.2295 0.1752 0.2155 22,149 +0.02(+8.45%)
May 26, 2023 0.2000 0.2290 0.1925 0.1987 22,226 -0.02(-9.68%)
May 25, 2023 0.2215 0.2215 0.2200 0.2200 12,500 -0.00(-0.23%)
May 24, 2023 0.2343 0.2343 0.2205 0.2205 6,263 +0.00(+0.00%)
May 23, 2023 0.2255 0.2300 0.2205 0.2205 5,840 -0.00(-0.23%)
May 22, 2023 0.2353 0.2353 0.2210 0.2210 6,392 +0.00(+0.00%)
May 19, 2023 0.2216 0.2498 0.2205 0.2210 111,916 -0.01(-3.91%)
May 18, 2023 0.2300 0.2495 0.2200 0.2300 33,345 -0.01(-3.97%)
May 17, 2023 0.2370 0.2395 0.2200 0.2395 41,506 +0.00(+1.05%)
May 16, 2023 0.2090 0.2388 0.2090 0.2370 24,193 +0.03(+13.94%)
May 15, 2023 0.2077 0.2100 0.2006 0.2080 8,618 -0.00(-0.95%)
May 11, 2023 0.2100 0 -0.03(-11.02%)
May 10, 2023 0.2130 0.2360 0.2130 0.2360 1,400 +0.00(+0.00%)
May 09, 2023 0.2360 0.2360 0.2360 0.2360 500 +0.00(+0.00%)
May 08, 2023 0.2052 0.2360 0.2052 0.2360 22,925 +0.02(+10.02%)
May 05, 2023 0.2290 0.2290 0.2000 0.2145 14,448 +0.01(+7.25%)
May 04, 2023 0.2000 0.2000 0.2000 0.2000 687 +0.00(+0.00%)
May 03, 2023 0.2145 0.2218 0.2000 0.2000 5,935 -0.03(-12.66%)
May 02, 2023 0.2087 0.2290 0.2087 0.2290 300 +0.00(+0.00%)
May 01, 2023 0.2000 0.2296 0.2000 0.2290 16,805 +0.02(+9.94%)
Apr 28, 2023 0.2200 0.2200 0.2000 0.2083 20,500 -0.02(-9.43%)
Apr 27, 2023 0.2100 0.2385 0.2000 0.2300 31,969 -0.01(-3.97%)
Apr 26, 2023 0.2395 0.2395 0.2395 0.2395 10,055 +0.02(+8.86%)
Apr 25, 2023 0.2300 0.2400 0.2200 0.2200 1,225 +0.00(+0.00%)
Apr 24, 2023 0.2000 0.2205 0.2000 0.2200 2,700 -0.02(-8.33%)
Apr 21, 2023 0.2010 0.2400 0.2010 0.2400 5,250 +0.00(+0.42%)
Apr 20, 2023 0.2100 0.2390 0.1960 0.2390 11,614 +0.00(+2.14%)
Apr 19, 2023 0.1951 0.2340 0.1951 0.2340 661 +0.04(+19.94%)
Apr 18, 2023 0.1951 0.1951 0.1951 0.1951 518 +0.00(+0.05%)
Apr 17, 2023 0.1622 0.2324 0.1622 0.1950 18,597 -0.02(-11.36%)
Apr 14, 2023 0.2004 0.2200 0.2000 0.2200 22,615 +0.00(+0.00%)
Apr 13, 2023 0.2088 0.2400 0.2010 0.2200 17,988 -0.02(-8.33%)
Apr 12, 2023 0.2102 0.2400 0.2002 0.2400 15,214 +0.03(+13.85%)
Apr 10, 2023 0.2108 10 +0.01(+5.40%)
Apr 06, 2023 0.2000 0.2020 0.2000 0.2000 3,095 +0.00(+0.00%)
Apr 05, 2023 0.2000 0.2185 0.1980 0.2000 5,642 -0.02(-9.91%)
Apr 04, 2023 0.1665 0.2220 0.1665 0.2220 8,176 +0.03(+16.84%)
Apr 03, 2023 0.2035 0.2135 0.1900 0.1900 10,580 -0.05(-19.83%)
Mar 31, 2023 0.1700 0.2370 0.1700 0.2370 3,256 +0.04(+17.62%)
Mar 30, 2023 0.1715 0.2015 0.1715 0.2015 830 +0.02(+11.94%)
Mar 29, 2023 0.1995 0.2370 0.1700 0.1800 7,300 +0.02(+11.11%)
Mar 28, 2023 0.2195 0.2390 0.1620 0.1620 2,451 -0.04(-19.00%)
Mar 27, 2023 0.2135 0.2135 0.1715 0.2000 8,613 -0.00(-2.44%)
Mar 24, 2023 0.2050 0.2390 0.2050 0.2050 2,047 -0.00(-0.24%)
Mar 23, 2023 0.1710 0.2055 0.1710 0.2055 3,855 -0.01(-6.59%)
Mar 22, 2023 0.1700 0.2200 0.1700 0.2200 35,818 +0.05(+29.41%)
Mar 21, 2023 0.1801 0.1801 0.1700 0.1700 4,193 -0.01(-3.30%)
Mar 20, 2023 0.2282 0.2310 0.1758 0.1758 22,599 -0.06(-23.90%)
Mar 17, 2023 0.2108 0.2310 0.2108 0.2310 6,866 +0.02(+10.00%)
Mar 16, 2023 0.2010 0.2203 0.2010 0.2100 27,840 -0.01(-6.17%)
Mar 15, 2023 0.2238 0.2300 0.2238 0.2238 200 -0.03(-10.48%)
Mar 14, 2023 0.2360 0.2690 0.2230 0.2500 9,550 +0.00(+1.63%)
Mar 13, 2023 0.2380 0.2775 0.2360 0.2460 14,779 -0.03(-11.35%)
Mar 10, 2023 0.2355 0.2775 0.2351 0.2775 15,965 +0.04(+15.63%)
Mar 09, 2023 0.2650 0.2650 0.2400 0.2400 10,929 -0.01(-3.73%)
Mar 07, 2023 0.2493 87 +0.01(+4.75%)
Mar 06, 2023 0.2380 0.2578 0.2380 0.2380 8,283 -0.01(-3.99%)
Mar 03, 2023 0.2775 0.2775 0.2479 0.2479 7,287 -0.00(-0.84%)
Mar 02, 2023 0.2580 0.2775 0.2380 0.2500 3,625 +0.01(+2.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.