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 )

0.0675 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, May 3, 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 (%)
Apr 30, 2018 3.600 3.766 3.540 3.640 165,750 +0.14(+4.00%)
Apr 27, 2018 3.010 3.500 3.010 3.500 151,417 +0.54(+18.24%)
Apr 26, 2018 2.970 2.990 2.910 2.960 47,862 +0.05(+1.72%)
Apr 25, 2018 3.000 3.000 2.860 2.910 26,096 -0.01(-0.34%)
Apr 24, 2018 2.890 3.000 2.800 2.920 33,287 +0.12(+4.29%)
Apr 23, 2018 2.640 2.970 2.540 2.800 56,011 +0.17(+6.46%)
Apr 20, 2018 2.630 2.630 2.480 2.630 40,507 +0.08(+3.14%)
Apr 19, 2018 2.600 2.700 2.500 2.550 10,607 +0.09(+3.57%)
Apr 18, 2018 2.690 2.790 2.430 2.462 46,433 -0.24(-8.81%)
Apr 17, 2018 3.040 3.050 2.700 2.700 63,104 -0.20(-6.90%)
Apr 16, 2018 2.900 2.970 2.700 2.900 92,775 +0.25(+9.43%)
Apr 13, 2018 2.200 2.750 2.200 2.650 71,405 +0.37(+16.23%)
Apr 12, 2018 2.210 2.440 2.160 2.280 42,430 +0.08(+3.64%)
Apr 11, 2018 2.060 2.240 2.050 2.200 13,565 +0.15(+7.32%)
Apr 10, 2018 2.150 2.300 1.990 2.050 43,003 -0.20(-8.89%)
Apr 09, 2018 2.360 2.450 2.170 2.250 49,854 -0.09(-3.85%)
Apr 06, 2018 2.115 2.360 1.970 2.340 40,337 +0.24(+11.43%)
Apr 05, 2018 1.720 2.230 1.720 2.100 65,749 +0.30(+16.67%)
Apr 04, 2018 1.710 1.840 1.700 1.800 43,090 +0.08(+4.65%)
Apr 03, 2018 1.915 1.930 1.700 1.720 64,781 -0.17(-8.98%)
Apr 02, 2018 1.980 2.040 1.840 1.890 25,389 -0.05(-2.60%)
Mar 29, 2018 1.940 1.940 1.940 0 -0.16(-7.61%)
Mar 28, 2018 2.130 2.130 2.000 2.100 49,255 -0.01(-0.47%)
Mar 27, 2018 2.050 2.210 2.050 2.110 17,377 +0.01(+0.47%)
Mar 26, 2018 2.185 2.250 2.080 2.100 60,743 -0.14(-6.25%)
Mar 23, 2018 2.310 2.310 2.150 2.240 41,806 -0.08(-3.45%)
Mar 22, 2018 2.310 2.380 2.310 2.320 21,051 -0.06(-2.52%)
Mar 21, 2018 2.430 2.450 2.350 2.380 17,643 -0.06(-2.45%)
Mar 20, 2018 2.400 2.450 2.350 2.440 10,500 +0.04(+1.63%)
Mar 19, 2018 2.550 2.550 2.401 2.401 10,556 -0.05(-2.02%)
Mar 16, 2018 2.470 2.470 2.370 2.450 9,524 +0.01(+0.42%)
Mar 15, 2018 2.505 2.600 2.370 2.440 47,306 -0.04(-1.62%)
Mar 14, 2018 2.430 2.480 2.380 2.480 10,797 +0.05(+2.06%)
Mar 13, 2018 2.470 2.500 2.380 2.430 23,912 -0.04(-1.62%)
Mar 12, 2018 2.385 2.470 2.330 2.470 23,488 +0.04(+1.65%)
Mar 09, 2018 2.440 2.440 2.270 2.430 48,487 -0.01(-0.41%)
Mar 08, 2018 2.500 2.500 2.360 2.440 17,074 -0.05(-2.01%)
Mar 07, 2018 2.470 2.500 2.350 2.490 25,411 +0.02(+0.65%)
Mar 06, 2018 2.430 2.600 2.430 2.474 35,006 -0.05(-1.83%)
Mar 05, 2018 2.555 2.600 2.450 2.520 56,933 -0.08(-3.08%)
Mar 02, 2018 2.620 2.627 2.540 2.600 19,054 -0.07(-2.62%)
Mar 01, 2018 2.780 2.780 2.650 2.670 18,883 -0.04(-1.48%)
Feb 28, 2018 2.800 2.800 2.710 2.710 18,086 -0.07(-2.52%)
Feb 27, 2018 2.930 2.930 2.700 2.780 38,576 +0.03(+1.09%)
Feb 26, 2018 2.620 2.840 2.620 2.750 32,845 +0.05(+1.84%)
Feb 23, 2018 2.820 2.820 2.700 2.700 25,621 -0.08(-2.87%)
Feb 22, 2018 2.800 2.850 2.750 2.780 26,047 -0.02(-0.71%)
Feb 21, 2018 2.800 2.900 2.800 2.800 14,565 +0.00(+0.00%)
Feb 20, 2018 2.835 2.976 2.800 2.800 16,863 -0.06(-1.93%)
Feb 16, 2018 2.855 2.855 2.855 0 -0.08(-2.89%)
Feb 15, 2018 2.690 3.050 2.690 2.940 29,068 +0.18(+6.43%)
Feb 14, 2018 2.810 2.810 2.650 2.763 37,613 +0.01(+0.45%)
Feb 13, 2018 2.750 60,074 -0.12(-4.18%)
Feb 12, 2018 2.915 2.950 2.850 2.870 24,818 -0.11(-3.69%)
Feb 09, 2018 3.055 3.101 2.910 2.980 33,082 -0.09(-2.93%)
Feb 08, 2018 3.130 3.190 3.020 3.070 52,392 -0.11(-3.46%)
Feb 07, 2018 3.070 3.300 3.060 3.180 75,047 +0.11(+3.59%)
Feb 06, 2018 2.840 3.080 2.720 3.070 72,382 +0.26(+9.24%)
Feb 05, 2018 2.705 2.940 2.650 2.810 76,522 +0.07(+2.55%)
Feb 02, 2018 3.160 3.160 2.670 2.740 155,303 -0.43(-13.56%)
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.