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 )

0.0897 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 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 (%)
May 16, 2024 0.0650 0.0897 0.0600 0.0897 21,425 +0.02(+28.14%)
May 15, 2024 0.0600 0.0700 0.0600 0.0700 12,606 -0.00(-6.67%)
May 14, 2024 0.0675 0.0750 0.0675 0.0750 1,115 +0.01(+11.11%)
May 10, 2024 0.0675 149 +0.01(+12.50%)
May 09, 2024 0.0675 0.0690 0.0600 0.0600 5,002 -0.01(-7.69%)
May 08, 2024 0.0600 0.0650 0.0600 0.0650 500 +0.00(+0.00%)
May 07, 2024 0.0600 0.0650 0.0600 0.0650 41,860 +0.01(+8.33%)
May 06, 2024 0.0600 0.0750 0.0600 0.0600 33,477 -0.01(-11.11%)
May 03, 2024 0.0660 0.0675 0.0600 0.0675 9,250 +0.00(+0.00%)
May 02, 2024 0.0675 0.0683 0.0675 0.0675 2,426 -0.01(-10.00%)
May 01, 2024 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Apr 30, 2024 0.0600 0.0750 0.0600 0.0750 51,740 +0.01(+22.95%)
Apr 29, 2024 0.0630 0.0630 0.0610 0.0610 17,337 +0.00(+0.00%)
Apr 26, 2024 0.0659 0.0680 0.0610 0.0610 940 +0.00(+0.00%)
Apr 25, 2024 0.0652 0.0680 0.0610 0.0610 2,475 +0.00(+0.00%)
Apr 24, 2024 0.0610 0.0680 0.0610 0.0610 600 -0.00(-6.15%)
Apr 22, 2024 0.0650 0 -0.00(-0.31%)
Apr 19, 2024 0.0750 0.0750 0.0652 0.0652 22,960 +0.00(+6.89%)
Apr 18, 2024 0.0680 0.0680 0.0610 0.0610 4,484 -0.01(-10.29%)
Apr 17, 2024 0.0680 0.0680 0.0680 0.0680 100 +0.00(+0.00%)
Apr 16, 2024 0.0610 0.0680 0.0610 0.0680 1,201 +0.01(+8.97%)
Apr 15, 2024 0.0680 0.0700 0.0624 0.0624 1,012 -0.00(-4.00%)
Apr 12, 2024 0.0610 0.0680 0.0610 0.0650 4,366 +0.00(+6.56%)
Apr 11, 2024 0.0610 0.0652 0.0610 0.0610 1,236 +0.00(+0.00%)
Apr 10, 2024 0.0610 0.0610 0.0610 0.0610 130 -0.01(-10.29%)
Apr 09, 2024 0.0652 0.0750 0.0652 0.0680 20,713 +0.00(+0.00%)
Apr 08, 2024 0.0610 0.0680 0.0610 0.0680 1,845 +0.00(+4.29%)
Apr 05, 2024 0.0652 0.0652 0.0652 0.0652 200 -0.01(-13.07%)
Apr 04, 2024 0.0666 0.0750 0.0666 0.0750 2,226 +0.01(+25.00%)
Apr 03, 2024 0.0675 0.0675 0.0600 0.0600 3,200 -0.01(-20.00%)
Apr 02, 2024 0.0675 0.0750 0.0675 0.0750 2,700 +0.01(+25.00%)
Apr 01, 2024 0.0675 0.0750 0.0600 0.0600 3,317 -0.01(-7.69%)
Mar 28, 2024 0.0675 0.0675 0.0600 0.0650 3,500 +0.01(+8.33%)
Mar 27, 2024 0.0625 0.0675 0.0600 0.0600 2,070 +0.00(+0.00%)
Mar 26, 2024 0.0551 0.0698 0.0551 0.0600 2,665 +0.00(+8.89%)
Mar 25, 2024 0.0576 0.0651 0.0551 0.0551 2,846 -0.00(-8.17%)
Mar 21, 2024 0.0600 0 +0.00(+8.89%)
Mar 20, 2024 0.0651 0.0651 0.0551 0.0551 19,823 -0.00(-4.34%)
Mar 18, 2024 0.0576 50 -0.02(-28.00%)
Mar 15, 2024 0.0681 0.0800 0.0555 0.0800 6,205 +0.02(+33.33%)
Mar 14, 2024 0.0600 0.0600 0.0600 0.0600 900 -0.01(-7.69%)
Mar 13, 2024 0.0650 0.0700 0.0600 0.0650 2,000 +0.01(+8.33%)
Mar 12, 2024 0.0650 0.0650 0.0600 0.0600 1,020 +0.00(+0.00%)
Mar 11, 2024 0.0600 0.0600 0.0600 0.0600 3,515 -0.01(-7.69%)
Mar 08, 2024 0.0800 0.0800 0.0555 0.0650 29,600 -0.01(-7.14%)
Mar 07, 2024 0.0713 0.0713 0.0638 0.0700 14,609 +0.01(+16.67%)
Mar 06, 2024 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+14.29%)
Mar 05, 2024 0.0555 0.0997 0.0525 0.0525 112,367 -0.05(-47.50%)
Mar 04, 2024 0.0555 0.1000 0.0555 0.1000 7,605 +0.03(+42.86%)
Mar 01, 2024 0.0525 0.0700 0.0525 0.0700 20,528 +0.01(+14.75%)
Feb 29, 2024 0.0522 0.0697 0.0522 0.0610 9,580 +0.00(+1.67%)
Feb 28, 2024 0.0522 0.0611 0.0522 0.0600 11,458 -0.00(-5.96%)
Feb 27, 2024 0.0550 0.0700 0.0550 0.0638 5,375 +0.00(+6.33%)
Feb 26, 2024 0.0600 0.0700 0.0600 0.0600 10,069 -0.01(-7.69%)
Feb 23, 2024 0.0640 0.0650 0.0600 0.0650 14,208 +0.01(+8.33%)
Feb 22, 2024 0.0785 0.0785 0.0600 0.0600 4,307 +0.00(+0.00%)
Feb 21, 2024 0.0600 0.0600 0.0600 0.0600 400 +0.00(+0.00%)
Feb 20, 2024 0.0600 0.0650 0.0600 0.0600 5,250 -0.01(-7.69%)
Feb 16, 2024 0.0650 0.0650 0.0650 0.0650 233 -0.01(-7.14%)
Feb 15, 2024 0.0550 0.0700 0.0550 0.0700 5,766 +0.01(+15.70%)
Feb 14, 2024 0.0701 0.0701 0.0550 0.0605 1,300 -0.01(-13.57%)
Feb 13, 2024 0.0674 0.0700 0.0550 0.0700 926 +0.01(+16.67%)
Feb 12, 2024 0.0550 0.0700 0.0550 0.0600 14,140 -0.01(-14.29%)
Feb 09, 2024 0.0595 0.0700 0.0550 0.0700 2,262 +0.01(+16.67%)
Feb 08, 2024 0.0625 0.0700 0.0595 0.0600 42,735 -0.01(-14.29%)
Feb 07, 2024 0.0700 0.0700 0.0555 0.0700 9,952 +0.00(+0.00%)
Feb 06, 2024 0.0700 0.0800 0.0561 0.0700 60,842 -0.01(-12.50%)
Feb 05, 2024 0.0825 0.0953 0.0800 0.0800 55,997 -0.02(-21.57%)
Feb 02, 2024 0.1006 0.1020 0.0810 0.1020 4,898 +0.02(+25.93%)
Feb 01, 2024 0.0810 0.0894 0.0810 0.0810 4,601 -0.03(-25.69%)
Jan 31, 2024 0.1090 0.1090 0.1090 0.1090 643 +0.03(+34.57%)
Jan 30, 2024 0.0908 0.0950 0.0810 0.0810 6,602 +0.00(+0.00%)
Jan 29, 2024 0.0810 0.0950 0.0810 0.0810 1,120 +0.00(+0.00%)
Jan 26, 2024 0.0810 0.0950 0.0810 0.0810 20,501 -0.01(-14.74%)
Jan 25, 2024 0.0800 0.1090 0.0800 0.0950 2,881 +0.02(+23.38%)
Jan 24, 2024 0.1100 0.1100 0.0735 0.0770 11,700 -0.01(-9.41%)
Jan 23, 2024 0.0900 0.0900 0.0850 0.0850 364 +0.01(+6.25%)
Jan 22, 2024 0.0890 0.0950 0.0800 0.0800 15,750 -0.00(-2.44%)
Jan 19, 2024 0.1009 0.1095 0.0820 0.0820 38,915 +0.00(+2.37%)
Jan 18, 2024 0.1250 0.1250 0.0663 0.0801 183,622 -0.04(-33.53%)
Jan 17, 2024 0.1000 0.1400 0.1000 0.1205 12,032 +0.01(+5.70%)
Jan 16, 2024 0.0796 0.1140 0.0796 0.1140 17,542 +0.04(+62.86%)
Jan 11, 2024 0.0700 0 -0.02(-20.00%)
Jan 10, 2024 0.0610 0.0875 0.0610 0.0875 25,867 +0.01(+19.37%)
Jan 09, 2024 0.0738 0.0760 0.0670 0.0733 40,544 +0.00(+3.09%)
Jan 08, 2024 0.0711 0.0711 0.0711 0.0711 124 +0.00(+0.00%)
Jan 05, 2024 0.0736 0.0760 0.0711 0.0711 7,600 -0.00(-5.20%)
Jan 04, 2024 0.0760 0.0760 0.0711 0.0750 18,875 +0.00(+0.00%)
Jan 03, 2024 0.0750 0.0959 0.0750 0.0750 28,773 +0.00(+7.14%)
Jan 02, 2024 0.0660 0.0875 0.0544 0.0700 60,601 -0.01(-17.65%)
Dec 29, 2023 0.0900 0.0900 0.0510 0.0850 187,447 +0.01(+13.33%)
Dec 28, 2023 0.0710 0.0805 0.0710 0.0750 2,560 +0.00(+5.63%)
Dec 27, 2023 0.0710 0.0900 0.0710 0.0710 21,402 +0.00(+1.14%)
Dec 26, 2023 0.0900 0.0900 0.0600 0.0702 25,955 -0.01(-12.25%)
Dec 22, 2023 0.0701 0.0900 0.0700 0.0800 14,013 +0.01(+13.96%)
Dec 21, 2023 0.0840 0.0900 0.0701 0.0702 2,340 -0.02(-22.00%)
Dec 20, 2023 0.0900 0.1000 0.0700 0.0900 32,950 -0.01(-10.00%)
Dec 19, 2023 0.1000 0.1030 0.0850 0.1000 45,540 -0.01(-9.09%)
Dec 18, 2023 0.1050 0.1100 0.1000 0.1100 15,278 +0.00(+0.00%)
Dec 15, 2023 0.1100 0.1150 0.0804 0.1100 42,708 -0.01(-4.35%)
Dec 14, 2023 0.1125 0.1150 0.1100 0.1150 13,872 +0.00(+0.00%)
Dec 13, 2023 0.1087 0.1150 0.1024 0.1150 9,595 -0.01(-11.54%)
Dec 12, 2023 0.1300 0.1300 0.1024 0.1300 43,110 -0.00(-1.14%)
Dec 11, 2023 0.1315 0.1380 0.1315 0.1315 43,532 +0.00(+0.00%)
Dec 08, 2023 0.1369 0.1369 0.1315 0.1315 1,560 -0.00(-2.59%)
Dec 07, 2023 0.1315 0.1423 0.1315 0.1350 31,119 -0.01(-6.44%)
Dec 06, 2023 0.1401 0.1536 0.1315 0.1443 28,097 +0.00(+2.92%)
Dec 04, 2023 0.1402 0 -0.02(-13.72%)
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.