Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Dec 31, 2020 0.8405 0.8405 0.8405 13,914 -0.10(-10.35%)
Dec 30, 2020 0.9247 0.9890 0.8901 0.9375 13,914 -0.05(-5.21%)
Dec 29, 2020 0.8010 0.9890 0.8010 0.9890 33,062 +0.13(+15.00%)
Dec 28, 2020 1.005 1.005 0.8500 0.8600 40,102 -0.06(-6.72%)
Dec 24, 2020 0.9110 1.010 0.9110 0.9220 11,600 -0.01(-0.87%)
Dec 23, 2020 0.9300 0.9990 0.9155 0.9301 13,852 +0.00(+0.01%)
Dec 22, 2020 0.9310 1.010 0.9000 0.9300 46,719 +0.00(+0.00%)
Dec 21, 2020 0.9500 1.020 0.8510 0.9300 31,484 -0.03(-3.12%)
Dec 18, 2020 0.9000 1.020 0.9000 0.9600 49,400 -0.01(-1.03%)
Dec 17, 2020 1.000 1.015 0.8428 0.9700 57,710 -0.05(-5.27%)
Dec 16, 2020 1.010 1.050 1.010 1.024 23,305 +0.01(+1.39%)
Dec 15, 2020 1.150 1.150 0.8303 1.010 77,440 -0.14(-12.17%)
Dec 14, 2020 1.010 1.160 1.000 1.150 31,630 +0.08(+7.48%)
Dec 11, 2020 1.050 1.070 0.9500 1.070 16,100 +0.03(+2.39%)
Dec 10, 2020 1.060 1.060 0.9500 1.045 58,983 -0.02(-1.42%)
Dec 09, 2020 1.000 1.130 0.9500 1.060 60,692 +0.00(+0.00%)
Dec 08, 2020 1.150 1.190 0.9750 1.060 72,376 -0.13(-10.92%)
Dec 07, 2020 1.280 1.350 0.8220 1.190 143,913 -0.09(-7.03%)
Dec 04, 2020 1.350 1.370 1.200 1.280 62,800 -0.06(-4.48%)
Dec 03, 2020 1.370 1.400 1.280 1.340 75,242 -0.03(-2.19%)
Dec 02, 2020 1.300 1.370 1.200 1.370 98,475 +0.07(+5.39%)
Dec 01, 2020 1.210 1.330 1.060 1.300 101,842 +0.10(+8.33%)
Nov 30, 2020 1.025 1.230 1.025 1.200 60,565 +0.15(+14.29%)
Nov 27, 2020 1.020 1.165 0.7320 1.050 35,400 -0.08(-7.08%)
Nov 25, 2020 1.095 1.170 0.9400 1.130 79,700 +0.01(+0.89%)
Nov 24, 2020 1.040 1.330 1.040 1.120 271,097 +0.08(+7.69%)
Nov 23, 2020 0.8400 1.180 0.8400 1.040 259,152 +0.21(+25.30%)
Nov 20, 2020 0.7500 0.8300 0.7500 0.8300 30,200 +0.08(+10.67%)
Nov 19, 2020 0.8090 0.8090 0.6302 0.7500 12,693 +0.03(+4.17%)
Nov 18, 2020 0.8000 0.8700 0.7200 0.7200 124,693 -0.03(-4.00%)
Nov 17, 2020 0.5800 1.190 0.5800 0.7500 310,624 +0.13(+20.97%)
Nov 16, 2020 0.6400 0.6500 0.4663 0.6200 80,083 -0.05(-7.46%)
Nov 13, 2020 0.8000 0.8200 0.6375 0.6700 114,000 -0.06(-8.22%)
Nov 12, 2020 0.5000 1.750 0.5000 0.7300 1,539,340 +0.23(+46.00%)
Nov 11, 2020 0.4100 0.5192 0.4100 0.5000 15,432 +0.02(+4.17%)
Nov 10, 2020 0.5625 0.5625 0.4100 0.4800 43,069 -0.09(-16.52%)
Nov 09, 2020 0.6000 0.6725 0.5500 0.5750 99,652 +0.05(+10.58%)
Nov 06, 2020 0.4600 0.5700 0.4600 0.5200 45,700 +0.06(+13.27%)
Nov 05, 2020 0.4850 0.5200 0.4480 0.4591 25,840 +0.01(+2.02%)
Nov 04, 2020 0.4300 0.4775 0.4300 0.4500 12,009 -0.03(-7.22%)
Nov 03, 2020 0.5050 0.5050 0.4650 0.4850 17,890 +0.02(+5.18%)
Nov 02, 2020 0.4710 0.5150 0.4611 0.4611 4,443 +0.00(+0.24%)
Oct 30, 2020 0.4500 0.4848 0.4500 0.4600 4,100 -0.03(-5.17%)
Oct 29, 2020 0.5200 0.5200 0.4500 0.4851 2,748 -0.02(-4.88%)
Oct 28, 2020 0.5200 0.5200 0.4460 0.5100 6,131 +0.00(+0.00%)
Oct 27, 2020 0.4280 0.5200 0.4280 0.5100 10,702 +0.01(+2.00%)
Oct 26, 2020 0.4250 0.5100 0.4250 0.5000 14,815 +0.00(+0.00%)
Oct 23, 2020 0.5000 0.5000 0.4625 0.5000 7,200 +0.00(+0.00%)
Oct 22, 2020 0.4206 0.5000 0.4206 0.5000 32,247 +0.04(+8.70%)
Oct 21, 2020 0.5000 0.5000 0.4110 0.4600 25,304 -0.02(-4.17%)
Oct 20, 2020 0.4450 0.4900 0.4400 0.4800 19,060 +0.07(+15.66%)
Oct 19, 2020 0.4100 0.4500 0.4100 0.4150 5,383 -0.04(-7.78%)
Oct 16, 2020 0.4400 0.4700 0.4100 0.4500 18,000 +0.03(+5.88%)
Oct 15, 2020 0.4030 0.4700 0.4030 0.4250 35,678 -0.04(-9.56%)
Oct 14, 2020 0.4500 0.4700 0.4360 0.4699 4,416 +0.07(+16.89%)
Oct 13, 2020 0.4020 0.4700 0.4020 0.4020 7,411 -0.01(-1.95%)
Oct 12, 2020 0.4500 0.4700 0.4020 0.4100 27,448 -0.04(-8.89%)
Oct 09, 2020 0.5000 0.5000 0.4100 0.4500 45,400 -0.02(-5.26%)
Oct 08, 2020 0.4500 0.5100 0.4500 0.4750 57,872 +0.02(+5.56%)
Oct 07, 2020 0.4100 0.4800 0.4100 0.4500 11,012 +0.01(+2.27%)
Oct 06, 2020 0.3700 0.4900 0.3700 0.4400 42,764 +0.01(+1.15%)
Oct 05, 2020 0.4500 0.4900 0.3712 0.4350 19,735 -0.02(-3.33%)
Oct 02, 2020 0.3601 0.4599 0.3601 0.4500 24,400 +0.02(+4.68%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.