Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Americann Inc (OP: ACAN )

0.0401 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, Jul 16, 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 (%)
Jul 15, 2024 0.0498 0.0679 0.0401 0.0401 8,975 -0.01(-21.68%)
Jul 12, 2024 0.0698 0.0699 0.0512 0.0512 30,528 +0.01(+28.00%)
Jul 11, 2024 0.0450 0.0550 0.0400 0.0400 1,566 -0.01(-14.89%)
Jul 10, 2024 0.0426 0.0600 0.0326 0.0470 15,558 +0.01(+44.17%)
Jul 09, 2024 0.0322 0.0429 0.0322 0.0326 1,418 -0.01(-27.56%)
Jul 08, 2024 0.0500 0.0500 0.0400 0.0450 2,705 +0.00(+0.00%)
Jul 05, 2024 0.0450 0.0450 0.0450 0.0450 1,710 -0.01(-21.74%)
Jul 03, 2024 0.0575 0.0575 0.0500 0.0575 466 +0.01(+21.05%)
Jul 02, 2024 0.0575 0.0575 0.0450 0.0475 5,374 +0.00(+5.56%)
Jul 01, 2024 0.0550 0.0550 0.0450 0.0450 25,400 +0.00(+0.00%)
Jun 28, 2024 0.0599 0.0599 0.0450 0.0450 40,573 -0.01(-21.88%)
Jun 27, 2024 0.0435 0.0624 0.0435 0.0576 104,264 +0.02(+44.00%)
Jun 26, 2024 0.0450 0.0450 0.0400 0.0400 8,585 +0.00(+0.00%)
Jun 25, 2024 0.0413 0.0413 0.0400 0.0400 450 -0.00(-5.88%)
Jun 24, 2024 0.0425 0.0425 0.0425 0.0425 340 -0.00(-4.28%)
Jun 21, 2024 0.0400 0.0444 0.0400 0.0444 14,710 +0.00(+11.00%)
Jun 20, 2024 0.0413 0.0425 0.0400 0.0400 639 -0.00(-5.88%)
Jun 18, 2024 0.0425 0.0425 0.0425 0.0425 487 +0.00(+6.25%)
Jun 17, 2024 0.0450 0.0450 0.0400 0.0400 21,570 -0.00(-11.11%)
Jun 14, 2024 0.0460 0.0579 0.0450 0.0450 41,700 -0.01(-13.46%)
Jun 13, 2024 0.0460 0.0520 0.0460 0.0520 12,561 +0.00(+3.59%)
Jun 12, 2024 0.0460 0.0502 0.0460 0.0502 12,884 +0.00(+8.89%)
Jun 11, 2024 0.0577 0.0577 0.0461 0.0461 91,035 -0.01(-14.47%)
Jun 10, 2024 0.0500 0.0579 0.0500 0.0539 4,073 -0.00(-0.19%)
Jun 07, 2024 0.0552 0.0552 0.0526 0.0540 4,013 -0.00(-8.32%)
Jun 06, 2024 0.0611 0.0700 0.0410 0.0589 187,018 -0.00(-3.60%)
Jun 05, 2024 0.0611 0.0658 0.0611 0.0611 2,877 -0.00(-7.14%)
Jun 04, 2024 0.0704 0.0704 0.0611 0.0658 3,320 +0.00(+0.15%)
Jun 03, 2024 0.0611 0.0657 0.0611 0.0657 2,843 +0.00(+7.53%)
May 31, 2024 0.0704 0.0704 0.0611 0.0611 1,420 -0.01(-12.71%)
May 29, 2024 0.0700 23 -0.00(-5.53%)
May 28, 2024 0.0741 0.0741 0.0741 0.0741 1,000 +0.01(+21.28%)
May 24, 2024 0.0754 0.0754 0.0611 0.0611 10,450 +0.00(+0.00%)
May 23, 2024 0.0611 0.0754 0.0611 0.0611 26,042 +0.00(+0.00%)
May 22, 2024 0.0754 0.0754 0.0611 0.0611 5,862 -0.01(-10.54%)
May 21, 2024 0.0620 0.0759 0.0620 0.0683 15,213 +0.01(+10.16%)
May 20, 2024 0.0620 0.0897 0.0620 0.0620 4,203 -0.01(-13.89%)
May 17, 2024 0.0720 0.0720 0.0610 0.0720 17,203 -0.02(-19.73%)
May 16, 2024 0.0650 0.0897 0.0600 0.0897 21,425 +0.02(+28.14%)
May 15, 2024 0.0600 0.0700 0.0600 0.0700 12,606 -0.00(-6.67%)
May 14, 2024 0.0675 0.0750 0.0675 0.0750 1,115 +0.01(+11.11%)
May 10, 2024 0.0675 149 +0.01(+12.50%)
May 09, 2024 0.0675 0.0690 0.0600 0.0600 5,002 -0.01(-7.69%)
May 08, 2024 0.0600 0.0650 0.0600 0.0650 500 +0.00(+0.00%)
May 07, 2024 0.0600 0.0650 0.0600 0.0650 41,860 +0.01(+8.33%)
May 06, 2024 0.0600 0.0750 0.0600 0.0600 33,477 -0.01(-11.11%)
May 03, 2024 0.0660 0.0675 0.0600 0.0675 9,250 +0.00(+0.00%)
May 02, 2024 0.0675 0.0683 0.0675 0.0675 2,426 -0.01(-10.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.