Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	0.8000	0.8900	0.8000	0.8900	7,750	+0.01(+1.14%)
Jul 28, 2016	0.8500	0.9000	0.8500	0.8800	13,400	-0.02(-2.22%)
Jul 27, 2016	0.9000	0.9000	0.9000	0.9000	1,000	-0.05(-5.26%)
Jul 26, 2016	1.000	1.000	0.9500	0.9500	7,500	+0.00(+0.00%)
Jul 25, 2016	1.020	1.020	0.8800	0.9500	15,740	-0.08(-8.11%)
Jul 22, 2016	1.034	1.034	1.034	1.034	100	-0.04(-3.38%)
Jul 20, 2016		1.070	1.070	1.070	0	+0.04(+3.88%)
Jul 19, 2016	1.027	1.030	1.027	1.030	1,200	-0.05(-4.63%)
Jul 18, 2016	1.082	1.082	1.080	1.080	716	+0.03(+2.86%)
Jul 15, 2016	1.084	1.084	1.040	1.050	4,561	+0.03(+2.94%)
Jul 14, 2016	1.100	1.100	1.020	1.020	27,465	-0.08(-7.27%)
Jul 13, 2016	1.100	1.100	1.100	1.100	2,700	-0.06(-5.17%)
Jul 12, 2016	1.160	1.160	1.160	1.160	1,400	+0.14(+13.73%)
Jul 11, 2016	1.150	1.160	1.020	1.020	11,970	-0.14(-12.07%)
Jul 08, 2016				1.160	1,100	+0.14(+13.73%)
Jul 01, 2016		1.020	1.020	1.020	25	-0.09(-8.11%)
Jun 30, 2016	1.110	1.110	1.110	1.110	200	+0.00(+0.00%)
Jun 29, 2016	1.150	1.150	1.110	1.110	3,503	+0.07(+6.73%)
Jun 27, 2016		1.040	1.040	1.040	0	+0.04(+4.00%)
Jun 24, 2016	1.000	1.000	1.000	1.000	729	-0.06(-5.66%)
Jun 21, 2016		1.060	1.060	1.060	0	-0.02(-1.85%)
Jun 20, 2016	1.080	1.080	1.080	1.080	1,000	+0.02(+1.89%)
Jun 16, 2016		1.060	1.060	1.060	100	+0.04(+3.92%)
Jun 15, 2016	1.050	1.080	1.020	1.020	3,900	-0.05(-5.01%)
Jun 14, 2016	1.050	1.100	1.050	1.074	7,930	+0.02(+2.27%)
Jun 13, 2016	1.020	1.050	1.000	1.050	1,900	+0.05(+5.00%)
Jun 10, 2016	1.000	1.000	1.000	1.000	550	-0.08(-7.41%)
Jun 09, 2016	1.079	1.080	1.070	1.080	2,600	+0.03(+2.86%)
Jun 08, 2016	0.9500	1.160	0.9500	1.050	17,084	+0.20(+23.53%)
Jun 07, 2016	1.142	1.142	0.8500	0.8500	17,269	-0.29(-25.44%)
Jun 06, 2016	1.145	1.145	1.140	1.140	1,700	-0.01(-0.87%)
Jun 03, 2016	1.150	1.150	1.050	1.150	24,701	+0.10(+9.52%)
Jun 02, 2016	1.000	1.050	1.000	1.050	2,617	+0.09(+9.40%)
Jun 01, 2016	0.9195	1.000	0.8509	0.9597	5,420	+0.04(+4.32%)
May 31, 2016	0.7800	0.9200	0.7800	0.9200	3,700	+0.15(+19.48%)
May 27, 2016		0.7700	0.7700	0.7700	0	+0.00(+0.00%)
May 26, 2016	0.8398	0.8500	0.7700	0.7700	15,900	-0.18(-18.86%)
May 25, 2016	0.9790	0.9790	0.9490	0.9490	1,064	-0.05(-5.10%)
May 24, 2016	0.9900	1.000	0.9899	1.000	5,100	+0.00(+0.00%)
May 23, 2016	1.050	1.190	0.9600	1.000	7,891	+0.04(+4.17%)
May 20, 2016	1.100	1.100	0.9600	0.9600	10,865	-0.14(-12.73%)
May 19, 2016	1.230	1.250	1.100	1.100	9,486	-0.11(-9.09%)
May 18, 2016	1.210	1.390	1.140	1.210	26,761	+0.00(+0.00%)
May 17, 2016	1.140	1.400	1.140	1.210	43,991	+0.16(+15.24%)
May 16, 2016	0.9950	1.140	0.9950	1.050	5,935	+0.05(+5.01%)
May 13, 2016	0.9101	1.000	0.9100	0.9999	11,625	-0.02(-1.97%)
May 12, 2016	1.020	1.020	1.020	1.020	709	-0.02(-1.92%)
May 11, 2016	0.9000	1.040	0.9000	1.040	18,115	+0.04(+4.00%)
May 10, 2016	1.020	1.020	0.9800	1.000	7,455	-0.05(-4.76%)
May 09, 2016	1.090	1.100	1.050	1.050	14,974	-0.04(-3.67%)
May 06, 2016	1.040	1.090	1.000	1.090	7,978	+0.05(+4.81%)
May 05, 2016	1.100	1.150	1.000	1.040	24,050	+0.00(+0.00%)
May 04, 2016	1.050	1.050	1.020	1.040	6,952	+0.02(+1.95%)
May 03, 2016	0.9800	1.050	0.8200	1.020	7,217	+0.04(+4.09%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Americann Inc (OP: ACAN )

Historical Prices