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 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, May 24, 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 (%)
Dec 31, 2018 2.120 2.180 2.060 2.130 35,100 +0.02(+0.95%)
Dec 28, 2018 2.010 2.150 2.010 2.110 34,900 +0.00(+0.00%)
Dec 27, 2018 2.100 2.110 2.000 2.110 15,449 +0.00(+0.00%)
Dec 26, 2018 2.140 2.210 2.030 2.110 74,109 +0.01(+0.48%)
Dec 24, 2018 1.905 2.450 1.860 2.100 71,200 +0.22(+11.70%)
Dec 21, 2018 1.825 2.150 1.800 1.880 47,700 +0.12(+6.82%)
Dec 20, 2018 1.835 1.960 1.750 1.760 33,940 -0.08(-4.35%)
Dec 19, 2018 1.995 2.000 1.800 1.840 54,947 -0.09(-4.66%)
Dec 18, 2018 1.745 1.950 1.710 1.930 65,325 +0.18(+10.29%)
Dec 17, 2018 2.000 2.000 1.700 1.750 96,171 -0.14(-7.41%)
Dec 14, 2018 1.850 1.950 1.800 1.890 38,300 -0.01(-0.53%)
Dec 13, 2018 2.050 2.065 1.820 1.900 70,504 -0.15(-7.32%)
Dec 12, 2018 2.100 2.100 2.030 2.050 96,734 -0.04(-1.91%)
Dec 11, 2018 2.140 2.140 2.070 2.090 52,334 -0.05(-2.34%)
Dec 10, 2018 2.185 2.250 2.060 2.140 32,704 -0.06(-2.73%)
Dec 07, 2018 2.220 2.240 2.100 2.200 48,200 -0.03(-1.35%)
Dec 06, 2018 2.250 2.310 2.200 2.230 44,802 -0.02(-0.89%)
Dec 04, 2018 2.350 2.350 2.210 2.250 57,900 -0.04(-1.75%)
Dec 03, 2018 2.300 2.430 2.260 2.290 37,818 -0.02(-0.87%)
Nov 30, 2018 2.390 2.500 2.260 2.310 54,300 -0.09(-3.75%)
Nov 29, 2018 2.500 2.500 2.300 2.400 45,122 +0.00(+0.00%)
Nov 28, 2018 2.330 2.510 2.330 2.400 18,447 +0.05(+2.13%)
Nov 27, 2018 2.450 2.510 2.350 2.350 32,873 -0.13(-5.18%)
Nov 26, 2018 2.400 2.570 2.400 2.478 40,543 -0.07(-2.80%)
Nov 23, 2018 2.635 2.635 2.480 2.550 15,600 -0.02(-0.78%)
Nov 21, 2018 2.570 2.570 2.570 0 +0.17(+7.08%)
Nov 20, 2018 2.500 2.570 2.400 2.400 46,624 -0.17(-6.61%)
Nov 19, 2018 2.610 2.610 2.500 2.570 33,423 +0.06(+2.39%)
Nov 16, 2018 2.655 2.720 2.510 2.510 116,600 -0.11(-4.20%)
Nov 15, 2018 2.390 2.620 2.280 2.620 78,450 +0.22(+9.17%)
Nov 14, 2018 2.555 2.555 2.250 2.400 131,068 -0.10(-4.00%)
Nov 13, 2018 2.460 2.600 2.430 2.500 68,336 +0.05(+2.04%)
Nov 12, 2018 2.815 2.850 2.350 2.450 67,868 -0.39(-13.73%)
Nov 09, 2018 2.850 2.890 2.610 2.840 33,400 -0.01(-0.35%)
Nov 08, 2018 3.000 3.000 2.790 2.850 32,717 -0.05(-1.64%)
Nov 07, 2018 2.715 2.950 2.600 2.897 49,970 +0.21(+7.71%)
Nov 06, 2018 2.567 2.780 2.400 2.690 75,055 -0.06(-2.18%)
Nov 05, 2018 3.060 3.070 2.310 2.750 223,098 -0.17(-5.66%)
Nov 02, 2018 3.000 3.000 2.750 2.915 90,900 +0.27(+10.00%)
Nov 01, 2018 2.645 3.100 2.350 2.650 130,900 +0.09(+3.60%)
Oct 31, 2018 2.450 2.950 2.450 2.558 82,585 +0.01(+0.31%)
Oct 30, 2018 2.400 2.650 2.300 2.550 54,588 +0.28(+12.33%)
Oct 29, 2018 2.560 2.650 2.140 2.270 88,620 -0.28(-11.07%)
Oct 26, 2018 2.775 2.850 2.510 2.553 57,100 -0.16(-5.81%)
Oct 25, 2018 2.785 2.870 2.710 2.710 35,621 -0.11(-3.90%)
Oct 24, 2018 2.680 2.980 2.680 2.820 49,656 +0.14(+5.22%)
Oct 23, 2018 2.870 2.870 2.630 2.680 132,235 -0.20(-6.96%)
Oct 22, 2018 3.060 3.060 2.800 2.881 89,275 -0.08(-2.69%)
Oct 19, 2018 2.950 3.060 2.950 2.960 60,300 -0.05(-1.66%)
Oct 18, 2018 3.030 3.050 2.960 3.010 52,477 +0.01(+0.33%)
Oct 17, 2018 3.010 3.050 2.960 3.000 78,749 -0.01(-0.33%)
Oct 16, 2018 3.010 3.080 2.960 3.010 77,344 +0.01(+0.33%)
Oct 15, 2018 2.945 3.190 2.700 3.000 117,200 +0.06(+2.04%)
Oct 12, 2018 2.850 2.950 2.830 2.940 108,100 +0.09(+3.16%)
Oct 11, 2018 2.835 2.888 2.680 2.850 37,481 +0.05(+1.79%)
Oct 10, 2018 2.950 3.100 2.780 2.800 128,844 -0.23(-7.59%)
Oct 09, 2018 3.100 3.150 3.000 3.030 79,179 -0.05(-1.62%)
Oct 08, 2018 3.170 3.170 2.960 3.080 66,442 +0.08(+2.67%)
Oct 05, 2018 3.170 3.200 3.000 3.000 51,800 -0.08(-2.60%)
Oct 04, 2018 2.870 3.240 2.870 3.080 148,361 +0.33(+12.00%)
Oct 03, 2018 3.065 3.120 2.720 2.750 71,446 -0.32(-10.42%)
Oct 02, 2018 3.200 3.290 3.050 3.070 64,560 -0.18(-5.61%)
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.