Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Americann Inc (OP: ACAN )

0.0197 -0.0026 (-11.66%)
Streaming Delayed Price Updated: 12:21 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.0200 0.0200 0.0197 0.0197 120,000 -0.00(-11.66%)
Nov 25, 2024 0.0230 0.0230 0.0200 0.0223 76,598 +0.00(+2.76%)
Nov 22, 2024 0.0210 0.0220 0.0210 0.0217 5,100 +0.00(+0.93%)
Nov 21, 2024 0.0229 0.0229 0.0210 0.0215 24,040 +0.00(+2.38%)
Nov 20, 2024 0.0220 0.0229 0.0210 0.0210 8,105 -0.00(-6.25%)
Nov 19, 2024 0.0250 0.0263 0.0183 0.0224 393,787 -0.00(-10.40%)
Nov 18, 2024 0.0300 0.0300 0.0154 0.0250 47,978 -0.01(-25.37%)
Nov 15, 2024 0.0379 0.0379 0.0300 0.0335 65,907 -0.00(-11.61%)
Nov 14, 2024 0.0250 0.0379 0.0250 0.0379 102,522 +0.01(+37.82%)
Nov 13, 2024 0.0275 0.0275 0.0250 0.0275 91,192 +0.00(+4.56%)
Nov 12, 2024 0.0300 0.0399 0.0220 0.0263 49,175 -0.01(-15.97%)
Nov 11, 2024 0.0213 0.0313 0.0190 0.0313 42,344 +0.01(+61.34%)
Nov 08, 2024 0.0161 0.0280 0.0161 0.0194 1,389 +0.00(+20.50%)
Nov 07, 2024 0.0375 0.0375 0.0161 0.0161 10,154 -0.02(-51.21%)
Nov 06, 2024 0.0275 0.0330 0.0275 0.0330 47,732 +0.01(+50.00%)
Nov 05, 2024 0.0250 0.0250 0.0200 0.0220 23,885 -0.00(-16.35%)
Nov 04, 2024 0.0235 0.0330 0.0226 0.0263 33,610 +0.00(+7.79%)
Nov 01, 2024 0.0225 0.0314 0.0213 0.0244 138,278 -0.00(-2.40%)
Oct 31, 2024 0.0250 0.0250 0.0250 0.0250 29,259 -0.00(-7.41%)
Oct 30, 2024 0.0278 0.0285 0.0270 0.0270 23,099 -0.00(-6.90%)
Oct 29, 2024 0.0282 0.0290 0.0270 0.0290 32,960 +0.00(+7.41%)
Oct 28, 2024 0.0300 0.0300 0.0270 0.0270 78,529 -0.00(-10.00%)
Oct 25, 2024 0.0338 0.0338 0.0280 0.0300 44,400 -0.00(-7.69%)
Oct 24, 2024 0.0350 0.0367 0.0325 0.0325 35,752 +0.00(+2.85%)
Oct 22, 2024 0.0316 0 +0.00(+6.04%)
Oct 21, 2024 0.0298 0.0298 0.0298 0.0298 275 -0.00(-8.31%)
Oct 18, 2024 0.0312 0.0370 0.0281 0.0325 19,085 -0.00(-12.16%)
Oct 17, 2024 0.0400 0.0400 0.0280 0.0370 22,825 -0.00(-5.85%)
Oct 16, 2024 0.0395 0.0400 0.0390 0.0393 64,675 +0.00(+3.42%)
Oct 15, 2024 0.0326 0.0399 0.0271 0.0380 123,050 +0.01(+40.22%)
Oct 14, 2024 0.0399 0.0399 0.0271 0.0271 16,813 -0.01(-16.62%)
Oct 11, 2024 0.0300 0.0350 0.0300 0.0325 1,478 +0.00(+0.00%)
Oct 10, 2024 0.0360 0.0360 0.0325 0.0325 1,650 -0.00(-7.14%)
Oct 09, 2024 0.0271 0.0350 0.0271 0.0350 25,457 +0.00(+12.90%)
Oct 08, 2024 0.0300 0.0332 0.0300 0.0310 4,100 +0.00(+6.90%)
Oct 07, 2024 0.0271 0.0290 0.0271 0.0290 2,735 +0.00(+7.41%)
Oct 04, 2024 0.0270 0.0270 0.0270 0.0270 450 -0.01(-19.40%)
Oct 03, 2024 0.0335 0.0335 0.0270 0.0335 2,671 +0.00(+8.41%)
Oct 01, 2024 0.0309 0 -0.00(-7.76%)
Sep 30, 2024 0.0335 0.0335 0.0255 0.0335 3,382 -0.00(-4.29%)
Sep 27, 2024 0.0400 0.0400 0.0300 0.0350 5,710 +0.00(+0.29%)
Sep 26, 2024 0.0300 0.0400 0.0255 0.0349 5,650 +0.01(+37.40%)
Sep 25, 2024 0.0400 0.0400 0.0254 0.0254 20,600 -0.00(-0.39%)
Sep 24, 2024 0.0255 0.0400 0.0255 0.0255 925 -0.00(-8.93%)
Sep 23, 2024 0.0340 0.0499 0.0254 0.0280 3,096 +0.00(+9.80%)
Sep 20, 2024 0.0255 0.0255 0.0255 0.0255 150 -0.02(-48.90%)
Sep 18, 2024 0.0499 105 -0.00(-0.20%)
Sep 17, 2024 0.0376 0.0500 0.0253 0.0500 12,800 +0.01(+32.98%)
Sep 16, 2024 0.0376 0.0376 0.0376 0.0376 385 +0.01(+15.34%)
Sep 13, 2024 0.0252 0.0326 0.0252 0.0326 852 +0.01(+29.37%)
Sep 12, 2024 0.0250 0.0338 0.0250 0.0252 16,400 +0.00(+0.40%)
Sep 11, 2024 0.0251 0.0499 0.0251 0.0251 4,525 -0.00(-16.33%)
Sep 10, 2024 0.0275 0.0300 0.0250 0.0300 70,050 +0.00(+9.09%)
Sep 09, 2024 0.0275 0.0387 0.0275 0.0275 17,016 +0.00(+0.36%)
Sep 06, 2024 0.0274 0.0364 0.0274 0.0274 680 -0.00(-0.36%)
Sep 05, 2024 0.0275 0.0275 0.0275 0.0275 501 +0.00(+0.00%)
Sep 04, 2024 0.0387 0.0387 0.0275 0.0275 1,000 -0.00(-8.33%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.