Americann (QB) Historical Data - ACAN

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Americann Inc (QB) ACAN OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.05 8.77% 0.62 0.52 0.62 0.545 0.57 10:51:19
more quote information »

ACAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.57980.640.510.564798332,7720.04026.93%
1 Month0.570.640.450.547677820,5330.058.77%
3 Months0.550.720.350.534398327,2770.0712.73%
6 Months0.680.950.350.60631431,002-0.06-8.82%
1 Year1.381.680.350.832047329,844-0.76-55.07%
3 Years2.325.350.352.3852,402-1.70-73.28%
5 Years0.805.500.352.5053,370-0.18-22.5%

ACAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2020 0.57 -0.012 -2.06% 0.57 0.64 0.57 36,943
May 27 2020 0.582 0.042 7.78% 0.53875 0.61 0.51 41,294
May 26 2020 0.54 -0.0397 -6.85% 0.58 0.60 0.51 42,571
May 22 2020 0.5797 0.0297 5.4% 0.5798 0.5798 0.52745 10,280
May 21 2020 0.55 -0.01 -1.79% 0.4865 0.5797 0.4865 8,912
May 20 2020 0.56 -0.01 -1.75% 0.50 0.60 0.50 61,586
May 19 2020 0.57 0.07 14.0% 0.57 0.57 0.4999 15,993
May 18 2020 0.50 -0.03 -5.66% 0.45 0.53 0.45 8,704
May 15 2020 0.53 -0.00495 -0.93% 0.55 0.55 0.48198 20,176
May 14 2020 0.53495 0.06495 13.82% 0.51 0.57 0.50 10,597
May 13 2020 0.47 -0.01035 -2.15% 0.485 0.52 0.47 22,008
May 12 2020 0.48035 -0.00035 -0.07% 0.55 0.55 0.48035 2,274
May 11 2020 0.4807 -0.0493 -9.3% 0.54 0.58 0.47 23,408
May 08 2020 0.53 -0.02 -3.64% 0.55 0.60 0.51 4,984
May 07 2020 0.55 -0.05 -8.33% 0.60 0.60 0.48 41,845
May 06 2020 0.60 0.03 5.26% 0.58 0.60 0.50 13,247
May 05 2020 0.57 0.025 4.59% 0.51025 0.58 0.4705 10,437
May 04 2020 0.545 -0.005 -0.91% 0.4705 0.55 0.4705 2,716
May 01 2020 0.55 -0.02 -3.51% 0.57 0.57 0.48525 12,155
Apr 30 2020 0.57 0.01 1.79% 0.5794 0.5794 0.565 7,053
Apr 29 2020 0.56 0.06 12.0% 0.52 0.5794 0.4504 42,617
See More Historical Prices »


Your Recent History
USOTC
ACAN
Americann ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.