Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Jun 30, 2023 0.1890 0.2200 0.1580 0.1700 29,355 -0.03(-15.00%)
Jun 29, 2023 0.2290 0.2290 0.2000 0.2000 25,140 +0.03(+16.82%)
Jun 28, 2023 0.2000 0.2000 0.1700 0.1712 29,762 -0.06(-25.40%)
Jun 27, 2023 0.1850 0.2295 0.1850 0.2295 2,563 +0.04(+24.05%)
Jun 26, 2023 0.2073 0.2073 0.1850 0.1850 520 -0.00(-0.05%)
Jun 23, 2023 0.2073 0.2073 0.1850 0.1851 1,397 +0.00(+0.00%)
Jun 22, 2023 0.2100 0.2198 0.1801 0.1851 25,866 -0.01(-5.32%)
Jun 21, 2023 0.2025 0.2100 0.1560 0.1955 7,000 -0.00(-2.25%)
Jun 20, 2023 0.2025 0.2025 0.1810 0.2000 21,007 +0.02(+9.89%)
Jun 16, 2023 0.1923 0.1923 0.1820 0.1820 4,740 -0.02(-9.36%)
Jun 15, 2023 0.1941 0.2008 0.1941 0.2008 995 +0.01(+5.68%)
Jun 14, 2023 0.2155 0.2155 0.1900 0.1900 14,460 +0.01(+4.97%)
Jun 13, 2023 0.1950 0.2300 0.1700 0.1810 51,070 -0.03(-15.62%)
Jun 12, 2023 0.2285 0.2295 0.1700 0.2145 13,580 +0.02(+8.61%)
Jun 09, 2023 0.1530 0.2000 0.1530 0.1975 65,745 +0.04(+27.42%)
Jun 08, 2023 0.1520 0.1700 0.1520 0.1550 2,333 -0.01(-6.34%)
Jun 07, 2023 0.1750 0.1750 0.1520 0.1655 27,906 +0.00(+1.60%)
Jun 06, 2023 0.1775 0.1860 0.1629 0.1629 27,722 -0.01(-3.61%)
Jun 05, 2023 0.1790 0.1790 0.1520 0.1690 10,832 -0.01(-7.80%)
Jun 02, 2023 0.1955 0.1955 0.1750 0.1833 14,595 -0.02(-8.35%)
Jun 01, 2023 0.1755 0.2294 0.1755 0.2000 14,631 -0.02(-7.24%)
May 31, 2023 0.2289 0.2290 0.2119 0.2156 15,100 +0.00(+0.05%)
May 30, 2023 0.2101 0.2295 0.1752 0.2155 22,149 +0.02(+8.45%)
May 26, 2023 0.2000 0.2290 0.1925 0.1987 22,226 -0.02(-9.68%)
May 25, 2023 0.2215 0.2215 0.2200 0.2200 12,500 -0.00(-0.23%)
May 24, 2023 0.2343 0.2343 0.2205 0.2205 6,263 +0.00(+0.00%)
May 23, 2023 0.2255 0.2300 0.2205 0.2205 5,840 -0.00(-0.23%)
May 22, 2023 0.2353 0.2353 0.2210 0.2210 6,392 +0.00(+0.00%)
May 19, 2023 0.2216 0.2498 0.2205 0.2210 111,916 -0.01(-3.91%)
May 18, 2023 0.2300 0.2495 0.2200 0.2300 33,345 -0.01(-3.97%)
May 17, 2023 0.2370 0.2395 0.2200 0.2395 41,506 +0.00(+1.05%)
May 16, 2023 0.2090 0.2388 0.2090 0.2370 24,193 +0.03(+13.94%)
May 15, 2023 0.2077 0.2100 0.2006 0.2080 8,618 -0.00(-0.95%)
May 11, 2023 0.2100 0 -0.03(-11.02%)
May 10, 2023 0.2130 0.2360 0.2130 0.2360 1,400 +0.00(+0.00%)
May 09, 2023 0.2360 0.2360 0.2360 0.2360 500 +0.00(+0.00%)
May 08, 2023 0.2052 0.2360 0.2052 0.2360 22,925 +0.02(+10.02%)
May 05, 2023 0.2290 0.2290 0.2000 0.2145 14,448 +0.01(+7.25%)
May 04, 2023 0.2000 0.2000 0.2000 0.2000 687 +0.00(+0.00%)
May 03, 2023 0.2145 0.2218 0.2000 0.2000 5,935 -0.03(-12.66%)
May 02, 2023 0.2087 0.2290 0.2087 0.2290 300 +0.00(+0.00%)
May 01, 2023 0.2000 0.2296 0.2000 0.2290 16,805 +0.02(+9.94%)
Apr 28, 2023 0.2200 0.2200 0.2000 0.2083 20,500 -0.02(-9.43%)
Apr 27, 2023 0.2100 0.2385 0.2000 0.2300 31,969 -0.01(-3.97%)
Apr 26, 2023 0.2395 0.2395 0.2395 0.2395 10,055 +0.02(+8.86%)
Apr 25, 2023 0.2300 0.2400 0.2200 0.2200 1,225 +0.00(+0.00%)
Apr 24, 2023 0.2000 0.2205 0.2000 0.2200 2,700 -0.02(-8.33%)
Apr 21, 2023 0.2010 0.2400 0.2010 0.2400 5,250 +0.00(+0.42%)
Apr 20, 2023 0.2100 0.2390 0.1960 0.2390 11,614 +0.00(+2.14%)
Apr 19, 2023 0.1951 0.2340 0.1951 0.2340 661 +0.04(+19.94%)
Apr 18, 2023 0.1951 0.1951 0.1951 0.1951 518 +0.00(+0.05%)
Apr 17, 2023 0.1622 0.2324 0.1622 0.1950 18,597 -0.02(-11.36%)
Apr 14, 2023 0.2004 0.2200 0.2000 0.2200 22,615 +0.00(+0.00%)
Apr 13, 2023 0.2088 0.2400 0.2010 0.2200 17,988 -0.02(-8.33%)
Apr 12, 2023 0.2102 0.2400 0.2002 0.2400 15,214 +0.03(+13.85%)
Apr 10, 2023 0.2108 10 +0.01(+5.40%)
Apr 06, 2023 0.2000 0.2020 0.2000 0.2000 3,095 +0.00(+0.00%)
Apr 05, 2023 0.2000 0.2185 0.1980 0.2000 5,642 -0.02(-9.91%)
Apr 04, 2023 0.1665 0.2220 0.1665 0.2220 8,176 +0.03(+16.84%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.