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 )

0.0611 -0.0089 (-12.71%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 31, 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 (%)
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%)
Jul 03, 2023 0.1710 0.2000 0.1710 0.2000 1,510 +0.03(+17.65%)
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 -0.04(-14.92%)
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%)
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.