Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Americann Inc (OP: ACAN )

0.0400 UNCHANGED

Streaming Delayed Price Updated: 12:55 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 20, 2024	0.0413	0.0425	0.0400	0.0400	639	-0.00(-5.88%)
Jun 18, 2024	0.0425	0.0425	0.0425	0.0425	487	+0.00(+6.25%)
Jun 17, 2024	0.0450	0.0450	0.0400	0.0400	21,570	-0.00(-11.11%)
Jun 14, 2024	0.0460	0.0579	0.0450	0.0450	41,700	-0.01(-13.46%)
Jun 13, 2024	0.0460	0.0520	0.0460	0.0520	12,561	+0.00(+3.59%)
Jun 12, 2024	0.0460	0.0502	0.0460	0.0502	12,884	+0.00(+8.89%)
Jun 11, 2024	0.0577	0.0577	0.0461	0.0461	91,035	-0.01(-14.47%)
Jun 10, 2024	0.0500	0.0579	0.0500	0.0539	4,073	-0.00(-0.19%)
Jun 07, 2024	0.0552	0.0552	0.0526	0.0540	4,013	-0.00(-8.32%)
Jun 06, 2024	0.0611	0.0700	0.0410	0.0589	187,018	-0.00(-3.60%)
Jun 05, 2024	0.0611	0.0658	0.0611	0.0611	2,877	-0.00(-7.14%)
Jun 04, 2024	0.0704	0.0704	0.0611	0.0658	3,320	+0.00(+0.15%)
Jun 03, 2024	0.0611	0.0657	0.0611	0.0657	2,843	+0.00(+7.53%)
May 31, 2024	0.0704	0.0704	0.0611	0.0611	1,420	-0.01(-12.71%)
May 29, 2024				0.0700	23	-0.00(-5.53%)
May 28, 2024	0.0741	0.0741	0.0741	0.0741	1,000	+0.01(+21.28%)
May 24, 2024	0.0754	0.0754	0.0611	0.0611	10,450	+0.00(+0.00%)
May 23, 2024	0.0611	0.0754	0.0611	0.0611	26,042	+0.00(+0.00%)
May 22, 2024	0.0754	0.0754	0.0611	0.0611	5,862	-0.01(-10.54%)
May 21, 2024	0.0620	0.0759	0.0620	0.0683	15,213	+0.01(+10.16%)
May 20, 2024	0.0620	0.0897	0.0620	0.0620	4,203	-0.01(-13.89%)
May 17, 2024	0.0720	0.0720	0.0610	0.0720	17,203	-0.02(-19.73%)
May 16, 2024	0.0650	0.0897	0.0600	0.0897	21,425	+0.02(+28.14%)
May 15, 2024	0.0600	0.0700	0.0600	0.0700	12,606	-0.00(-6.67%)
May 14, 2024	0.0675	0.0750	0.0675	0.0750	1,115	+0.01(+11.11%)
May 10, 2024				0.0675	149	+0.01(+12.50%)
May 09, 2024	0.0675	0.0690	0.0600	0.0600	5,002	-0.01(-7.69%)
May 08, 2024	0.0600	0.0650	0.0600	0.0650	500	+0.00(+0.00%)
May 07, 2024	0.0600	0.0650	0.0600	0.0650	41,860	+0.01(+8.33%)
May 06, 2024	0.0600	0.0750	0.0600	0.0600	33,477	-0.01(-11.11%)
May 03, 2024	0.0660	0.0675	0.0600	0.0675	9,250	+0.00(+0.00%)
May 02, 2024	0.0675	0.0683	0.0675	0.0675	2,426	-0.01(-10.00%)
May 01, 2024	0.0750	0.0750	0.0750	0.0750	4,000	+0.00(+0.00%)
Apr 30, 2024	0.0600	0.0750	0.0600	0.0750	51,740	+0.01(+22.95%)
Apr 29, 2024	0.0630	0.0630	0.0610	0.0610	17,337	+0.00(+0.00%)
Apr 26, 2024	0.0659	0.0680	0.0610	0.0610	940	+0.00(+0.00%)
Apr 25, 2024	0.0652	0.0680	0.0610	0.0610	2,475	+0.00(+0.00%)
Apr 24, 2024	0.0610	0.0680	0.0610	0.0610	600	-0.00(-6.15%)
Apr 22, 2024				0.0650	0	-0.00(-0.31%)
Apr 19, 2024	0.0750	0.0750	0.0652	0.0652	22,960	+0.00(+6.89%)
Apr 18, 2024	0.0680	0.0680	0.0610	0.0610	4,484	-0.01(-10.29%)
Apr 17, 2024	0.0680	0.0680	0.0680	0.0680	100	+0.00(+0.00%)
Apr 16, 2024	0.0610	0.0680	0.0610	0.0680	1,201	+0.01(+8.97%)
Apr 15, 2024	0.0680	0.0700	0.0624	0.0624	1,012	-0.00(-4.00%)
Apr 12, 2024	0.0610	0.0680	0.0610	0.0650	4,366	+0.00(+6.56%)
Apr 11, 2024	0.0610	0.0652	0.0610	0.0610	1,236	+0.00(+0.00%)
Apr 10, 2024	0.0610	0.0610	0.0610	0.0610	130	-0.01(-10.29%)
Apr 09, 2024	0.0652	0.0750	0.0652	0.0680	20,713	+0.00(+0.00%)
Apr 08, 2024	0.0610	0.0680	0.0610	0.0680	1,845	+0.00(+4.29%)
Apr 05, 2024	0.0652	0.0652	0.0652	0.0652	200	-0.01(-13.07%)
Apr 04, 2024	0.0666	0.0750	0.0666	0.0750	2,226	+0.01(+25.00%)
Apr 03, 2024	0.0675	0.0675	0.0600	0.0600	3,200	-0.01(-20.00%)
Apr 02, 2024	0.0675	0.0750	0.0675	0.0750	2,700	+0.01(+25.00%)

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 San Rafael

Find A Business

or Browse Listings

Americann Inc (OP: ACAN )

Historical Prices