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 (%)
Nov 30, 2018 2.390 2.500 2.260 2.310 54,300 -0.09(-3.75%)
Nov 29, 2018 2.500 2.500 2.300 2.400 45,122 +0.00(+0.00%)
Nov 28, 2018 2.330 2.510 2.330 2.400 18,447 +0.05(+2.13%)
Nov 27, 2018 2.450 2.510 2.350 2.350 32,873 -0.13(-5.18%)
Nov 26, 2018 2.400 2.570 2.400 2.478 40,543 -0.07(-2.80%)
Nov 23, 2018 2.635 2.635 2.480 2.550 15,600 -0.02(-0.78%)
Nov 21, 2018 2.570 2.570 2.570 0 +0.17(+7.08%)
Nov 20, 2018 2.500 2.570 2.400 2.400 46,624 -0.17(-6.61%)
Nov 19, 2018 2.610 2.610 2.500 2.570 33,423 +0.06(+2.39%)
Nov 16, 2018 2.655 2.720 2.510 2.510 116,600 -0.11(-4.20%)
Nov 15, 2018 2.390 2.620 2.280 2.620 78,450 +0.22(+9.17%)
Nov 14, 2018 2.555 2.555 2.250 2.400 131,068 -0.10(-4.00%)
Nov 13, 2018 2.460 2.600 2.430 2.500 68,336 +0.05(+2.04%)
Nov 12, 2018 2.815 2.850 2.350 2.450 67,868 -0.39(-13.73%)
Nov 09, 2018 2.850 2.890 2.610 2.840 33,400 -0.01(-0.35%)
Nov 08, 2018 3.000 3.000 2.790 2.850 32,717 -0.05(-1.64%)
Nov 07, 2018 2.715 2.950 2.600 2.897 49,970 +0.21(+7.71%)
Nov 06, 2018 2.567 2.780 2.400 2.690 75,055 -0.06(-2.18%)
Nov 05, 2018 3.060 3.070 2.310 2.750 223,098 -0.17(-5.66%)
Nov 02, 2018 3.000 3.000 2.750 2.915 90,900 +0.27(+10.00%)
Nov 01, 2018 2.645 3.100 2.350 2.650 130,900 +0.09(+3.60%)
Oct 31, 2018 2.450 2.950 2.450 2.558 82,585 +0.01(+0.31%)
Oct 30, 2018 2.400 2.650 2.300 2.550 54,588 +0.28(+12.33%)
Oct 29, 2018 2.560 2.650 2.140 2.270 88,620 -0.28(-11.07%)
Oct 26, 2018 2.775 2.850 2.510 2.553 57,100 -0.16(-5.81%)
Oct 25, 2018 2.785 2.870 2.710 2.710 35,621 -0.11(-3.90%)
Oct 24, 2018 2.680 2.980 2.680 2.820 49,656 +0.14(+5.22%)
Oct 23, 2018 2.870 2.870 2.630 2.680 132,235 -0.20(-6.96%)
Oct 22, 2018 3.060 3.060 2.800 2.881 89,275 -0.08(-2.69%)
Oct 19, 2018 2.950 3.060 2.950 2.960 60,300 -0.05(-1.66%)
Oct 18, 2018 3.030 3.050 2.960 3.010 52,477 +0.01(+0.33%)
Oct 17, 2018 3.010 3.050 2.960 3.000 78,749 -0.01(-0.33%)
Oct 16, 2018 3.010 3.080 2.960 3.010 77,344 +0.01(+0.33%)
Oct 15, 2018 2.945 3.190 2.700 3.000 117,200 +0.06(+2.04%)
Oct 12, 2018 2.850 2.950 2.830 2.940 108,100 +0.09(+3.16%)
Oct 11, 2018 2.835 2.888 2.680 2.850 37,481 +0.05(+1.79%)
Oct 10, 2018 2.950 3.100 2.780 2.800 128,844 -0.23(-7.59%)
Oct 09, 2018 3.100 3.150 3.000 3.030 79,179 -0.05(-1.62%)
Oct 08, 2018 3.170 3.170 2.960 3.080 66,442 +0.08(+2.67%)
Oct 05, 2018 3.170 3.200 3.000 3.000 51,800 -0.08(-2.60%)
Oct 04, 2018 2.870 3.240 2.870 3.080 148,361 +0.33(+12.00%)
Oct 03, 2018 3.065 3.120 2.720 2.750 71,446 -0.32(-10.42%)
Oct 02, 2018 3.200 3.290 3.050 3.070 64,560 -0.18(-5.61%)
Oct 01, 2018 3.070 3.252 2.820 3.252 144,295 +0.21(+6.99%)
Sep 28, 2018 3.140 3.140 2.990 3.040 59,700 -0.04(-1.33%)
Sep 27, 2018 3.040 3.150 3.030 3.081 81,128 +0.09(+3.04%)
Sep 26, 2018 3.625 3.700 2.700 2.990 329,956 -0.53(-15.06%)
Sep 25, 2018 3.405 3.550 3.340 3.520 297,456 +0.15(+4.45%)
Sep 24, 2018 3.240 3.370 3.210 3.370 255,428 +0.22(+6.98%)
Sep 21, 2018 2.910 3.390 2.900 3.150 244,600 +0.23(+7.88%)
Sep 20, 2018 2.850 2.930 2.770 2.920 116,497 +0.12(+4.29%)
Sep 19, 2018 2.610 2.850 2.600 2.800 173,078 +0.20(+7.69%)
Sep 18, 2018 2.500 2.600 2.500 2.600 65,525 +0.08(+3.17%)
Sep 17, 2018 2.530 2.530 2.480 2.520 26,687 -0.01(-0.24%)
Sep 14, 2018 2.475 2.550 2.475 2.526 35,600 +0.05(+1.85%)
Sep 13, 2018 2.490 2.590 2.450 2.480 80,168 +0.00(+0.00%)
Sep 12, 2018 2.450 2.484 2.400 2.480 30,302 +0.07(+2.90%)
Sep 11, 2018 2.520 2.540 2.410 2.410 49,080 -0.09(-3.60%)
Sep 10, 2018 2.360 2.500 2.340 2.500 39,182 +0.13(+5.49%)
Sep 07, 2018 2.305 2.400 2.210 2.370 35,400 +0.07(+3.04%)
Sep 06, 2018 2.500 2.500 2.130 2.300 63,480 -0.20(-8.00%)
Sep 05, 2018 2.635 2.650 2.500 2.500 66,275 -0.15(-5.66%)
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.