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 (%)
Sep 29, 2023 0.3250 0.3300 0.3200 0.3300 5,620 +0.01(+3.13%)
Sep 28, 2023 0.3050 0.3200 0.2610 0.3200 4,529 +0.02(+4.92%)
Sep 27, 2023 0.3050 0.3050 0.3050 0.3050 500 -0.00(-0.23%)
Sep 26, 2023 0.3118 0.3118 0.3057 0.3057 3,952 -0.00(-0.42%)
Sep 25, 2023 0.3057 0.3200 0.3057 0.3070 1,645 -0.01(-3.43%)
Sep 22, 2023 0.3250 0.3263 0.3179 0.3179 1,070 -0.01(-2.63%)
Sep 21, 2023 0.3265 0.3265 0.3250 0.3265 310 -0.00(-0.61%)
Sep 20, 2023 0.3057 0.3295 0.3057 0.3285 6,225 +0.02(+7.18%)
Sep 19, 2023 0.3325 0.3325 0.3050 0.3065 10,720 -0.03(-7.82%)
Sep 18, 2023 0.3188 0.3325 0.3188 0.3325 690 +0.03(+9.02%)
Sep 15, 2023 0.3050 0.3423 0.3050 0.3050 8,895 -0.00(-0.03%)
Sep 14, 2023 0.3051 0.3051 0.3051 0.3051 466 -0.02(-6.87%)
Sep 13, 2023 0.3250 0.3276 0.3051 0.3276 13,925 -0.00(-0.73%)
Sep 12, 2023 0.3276 0.3500 0.3270 0.3300 11,160 +0.00(+0.89%)
Sep 11, 2023 0.2840 0.3400 0.2840 0.3271 27,400 +0.03(+8.67%)
Sep 08, 2023 0.2699 0.3255 0.2530 0.3010 14,723 -0.01(-1.79%)
Sep 07, 2023 0.3065 0.3065 0.3065 0.3065 264 +0.03(+11.37%)
Sep 06, 2023 0.3000 0.3314 0.2520 0.2752 64,645 +0.03(+10.04%)
Sep 05, 2023 0.2451 0.3000 0.2451 0.2501 9,085 +0.00(+1.26%)
Sep 01, 2023 0.2860 0.3125 0.2451 0.2470 4,585 -0.05(-17.67%)
Aug 31, 2023 0.2997 0.3270 0.2734 0.3000 24,114 +0.05(+19.05%)
Aug 30, 2023 0.2349 0.2520 0.2230 0.2520 13,414 +0.02(+7.28%)
Aug 29, 2023 0.2499 0.2691 0.2110 0.2349 41,765 -0.01(-5.66%)
Aug 28, 2023 0.2595 0.2595 0.2490 0.2490 3,955 -0.01(-4.60%)
Aug 25, 2023 0.2460 0.3000 0.2460 0.2610 6,175 -0.04(-12.97%)
Aug 24, 2023 0.2310 0.2999 0.2310 0.2999 10,458 +0.05(+19.96%)
Aug 23, 2023 0.2645 0.2990 0.2500 0.2500 4,019 +0.02(+8.70%)
Aug 22, 2023 0.3300 0.3500 0.2300 0.2300 72,408 -0.10(-30.30%)
Aug 21, 2023 0.3300 0.3300 0.3300 0.3300 10,135 +0.00(+0.30%)
Aug 18, 2023 0.2745 0.3300 0.2559 0.3290 21,900 +0.01(+2.81%)
Aug 17, 2023 0.2929 0.3200 0.2557 0.3200 9,762 -0.01(-3.03%)
Aug 16, 2023 0.3990 0.4070 0.2551 0.3300 98,681 -0.01(-2.08%)
Aug 15, 2023 0.3370 0.3370 0.2955 0.3370 7,942 +0.00(+0.00%)
Aug 14, 2023 0.3010 0.3370 0.2910 0.3370 4,209 +0.07(+24.22%)
Aug 11, 2023 0.2797 0.4150 0.2212 0.2713 82,381 +0.00(+0.48%)
Aug 10, 2023 0.2525 0.2749 0.2400 0.2700 23,793 +0.02(+8.00%)
Aug 09, 2023 0.2545 0.2545 0.2500 0.2500 6,481 -0.00(-0.91%)
Aug 08, 2023 0.2500 0.2523 0.2355 0.2523 25,814 +0.01(+2.94%)
Aug 07, 2023 0.2150 0.2545 0.2150 0.2451 5,234 +0.03(+11.41%)
Aug 04, 2023 0.2188 0.2200 0.2175 0.2200 17,397 +0.01(+4.51%)
Aug 03, 2023 0.2105 0.2105 0.2105 0.2105 505 -0.00(-2.09%)
Aug 02, 2023 0.2100 0.2200 0.2005 0.2150 20,549 +0.01(+7.45%)
Aug 01, 2023 0.2001 0.2200 0.2001 0.2001 4,987 -0.01(-4.76%)
Jul 31, 2023 0.2150 0.2200 0.1910 0.2101 19,550 -0.01(-5.57%)
Jul 28, 2023 0.2200 0.2225 0.2100 0.2225 2,850 +0.02(+8.59%)
Jul 27, 2023 0.2101 0.2300 0.2010 0.2049 13,030 +0.00(+2.40%)
Jul 26, 2023 0.2001 0.2204 0.2001 0.2001 5,046 -0.02(-6.97%)
Jul 25, 2023 0.2010 0.2151 0.2010 0.2151 3,250 -0.01(-2.54%)
Jul 24, 2023 0.2150 0.2300 0.2001 0.2207 14,452 +0.01(+5.10%)
Jul 21, 2023 0.2485 0.2485 0.2050 0.2100 30,481 -0.00(-0.05%)
Jul 20, 2023 0.2400 0.2485 0.2090 0.2101 19,375 -0.03(-12.46%)
Jul 19, 2023 0.2485 0.2485 0.2272 0.2400 7,401 +0.01(+4.94%)
Jul 18, 2023 0.1906 0.2443 0.1906 0.2287 71,455 +0.03(+14.35%)
Jul 17, 2023 0.2000 0.2000 0.2000 0.2000 244 +0.00(+0.00%)
Jul 14, 2023 0.2095 0.2095 0.2000 0.2000 3,700 +0.01(+4.99%)
Jul 13, 2023 0.1949 0.2095 0.1905 0.1905 5,464 +0.00(+0.26%)
Jul 12, 2023 0.2095 0.2095 0.1900 0.1900 2,835 -0.01(-2.61%)
Jul 11, 2023 0.2000 0.2000 0.1951 0.1951 7,017 +0.01(+2.68%)
Jul 10, 2023 0.1900 0.2046 0.1900 0.1900 7,483 +0.00(+0.00%)
Jul 07, 2023 0.1820 0.2895 0.1820 0.1900 57,045 +0.01(+4.97%)
Jul 06, 2023 0.1731 0.2295 0.1731 0.1810 11,454 -0.05(-20.96%)
Jul 05, 2023 0.1740 0.2295 0.1740 0.2290 3,205 +0.03(+14.50%)
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.