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 29, 2017 4.090 4.090 4.090 0 +0.29(+7.63%)
Dec 28, 2017 3.255 4.000 3.250 3.800 222,384 +0.59(+18.38%)
Dec 27, 2017 3.180 3.300 3.150 3.210 122,205 +0.06(+1.90%)
Dec 26, 2017 3.100 3.200 3.030 3.150 94,316 +0.14(+4.65%)
Dec 22, 2017 3.030 3.080 2.830 3.010 56,752 +0.06(+2.03%)
Dec 21, 2017 3.035 3.150 2.800 2.950 80,823 -0.10(-3.28%)
Dec 20, 2017 3.000 3.050 2.960 3.050 54,194 +0.07(+2.35%)
Dec 19, 2017 2.800 3.000 2.800 2.980 45,827 +0.08(+2.76%)
Dec 18, 2017 2.810 3.000 2.810 2.900 82,734 +0.10(+3.57%)
Dec 15, 2017 2.545 2.850 2.500 2.800 94,135 +0.24(+9.37%)
Dec 14, 2017 3.000 3.140 2.500 2.560 207,261 -0.41(-13.92%)
Dec 13, 2017 2.875 3.150 2.875 2.974 106,177 +0.07(+2.56%)
Dec 12, 2017 2.720 2.950 2.715 2.900 183,998 +0.20(+7.39%)
Dec 11, 2017 2.655 2.710 2.450 2.700 121,484 +0.28(+11.57%)
Dec 08, 2017 2.270 2.518 2.260 2.420 63,562 +0.16(+7.08%)
Dec 07, 2017 2.190 2.390 2.130 2.260 38,902 +0.07(+3.20%)
Dec 06, 2017 2.400 2.400 2.100 2.190 74,949 -0.09(-3.95%)
Dec 05, 2017 2.450 2.690 2.250 2.280 177,215 -0.22(-8.80%)
Dec 04, 2017 2.195 2.600 2.190 2.500 179,397 +0.37(+17.54%)
Dec 01, 2017 2.020 2.130 2.020 2.127 24,432 +0.10(+4.78%)
Nov 30, 2017 2.070 2.070 2.010 2.030 57,684 -0.02(-0.97%)
Nov 29, 2017 2.200 2.470 2.000 2.050 104,416 -0.10(-4.74%)
Nov 28, 2017 1.865 2.170 1.830 2.152 212,502 +0.28(+15.08%)
Nov 27, 2017 1.740 1.910 1.700 1.870 104,029 +0.19(+11.58%)
Nov 24, 2017 1.625 1.700 1.600 1.676 30,066 +0.04(+2.22%)
Nov 22, 2017 1.640 1.680 1.560 1.640 30,114 -0.04(-2.40%)
Nov 21, 2017 1.730 1.790 1.600 1.680 66,601 -0.05(-2.89%)
Nov 20, 2017 1.685 1.758 1.600 1.730 56,141 -0.01(-0.46%)
Nov 17, 2017 1.800 1.820 1.700 1.738 15,658 -0.06(-3.44%)
Nov 16, 2017 1.810 1.900 1.780 1.800 42,077 -0.01(-0.54%)
Nov 15, 2017 1.680 1.815 1.680 1.810 84,548 +0.13(+7.87%)
Nov 14, 2017 1.740 1.740 1.660 1.678 16,339 -0.06(-3.19%)
Nov 13, 2017 1.650 1.750 1.650 1.733 41,645 +0.06(+3.77%)
Nov 10, 2017 1.740 1.740 1.670 1.670 19,678 -0.07(-4.02%)
Nov 09, 2017 1.790 1.790 1.670 1.740 15,654 -0.05(-2.79%)
Nov 08, 2017 1.685 1.850 1.685 1.790 38,147 +0.06(+3.47%)
Nov 07, 2017 1.630 1.770 1.620 1.730 15,552 +0.03(+1.76%)
Nov 06, 2017 1.775 1.820 1.620 1.700 39,355 -0.01(-0.58%)
Nov 03, 2017 1.735 1.770 1.650 1.710 10,534 -0.05(-2.84%)
Nov 02, 2017 1.740 1.780 1.710 1.760 19,224 +0.01(+0.57%)
Nov 01, 2017 1.770 1.800 1.750 1.750 27,845 -0.02(-1.13%)
Oct 31, 2017 1.720 1.790 1.700 1.770 21,836 +0.03(+1.72%)
Oct 30, 2017 1.800 1.820 1.700 1.740 15,750 -0.06(-3.33%)
Oct 27, 2017 1.800 1.810 1.730 1.800 24,202 +0.01(+0.56%)
Oct 26, 2017 1.800 1.860 1.700 1.790 17,717 -0.01(-0.56%)
Oct 25, 2017 1.710 1.850 1.710 1.800 12,319 +0.06(+3.45%)
Oct 24, 2017 1.760 1.820 1.700 1.740 14,368 -0.04(-2.25%)
Oct 23, 2017 1.730 1.850 1.727 1.780 13,808 +0.05(+2.89%)
Oct 20, 2017 1.730 1.790 1.730 1.730 21,325 -0.07(-3.89%)
Oct 19, 2017 1.750 1.800 1.720 1.800 6,082 +0.05(+2.86%)
Oct 18, 2017 1.800 1.800 1.720 1.750 15,478 -0.04(-2.40%)
Oct 17, 2017 1.810 1.850 1.720 1.793 31,158 -0.01(-0.39%)
Oct 16, 2017 1.895 1.940 1.770 1.800 45,093 -0.14(-7.22%)
Oct 13, 2017 1.820 1.949 1.820 1.940 11,067 +0.13(+7.18%)
Oct 12, 2017 2.000 2.050 1.810 1.810 38,558 -0.18(-9.05%)
Oct 11, 2017 1.955 1.993 1.930 1.990 8,985 +0.01(+0.51%)
Oct 10, 2017 1.930 1.990 1.900 1.980 30,234 +0.05(+2.59%)
Oct 09, 2017 1.920 1.940 1.890 1.930 17,735 +0.05(+2.66%)
Oct 06, 2017 1.830 1.990 1.830 1.880 39,229 -0.02(-1.05%)
Oct 05, 2017 1.910 1.910 1.830 1.900 39,375 +0.06(+3.26%)
Oct 04, 2017 1.890 1.910 1.840 1.840 18,011 -0.01(-0.54%)
Oct 03, 2017 1.830 1.920 1.780 1.850 28,336 +0.02(+1.09%)
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.
 
 
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.