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 )

0.0589 -0.0022 (-3.60%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 6, 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 (%)
Aug 24, 2015 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 21, 2015 0.5100 0.5100 0.5100 0.5100 1,200 -0.01(-1.92%)
Aug 18, 2015 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 17, 2015 0.5300 0.5300 0.5200 0.5200 5,250 -0.00(-0.02%)
Aug 12, 2015 0.5201 0.5201 0.5201 0 -0.05(-8.75%)
Aug 11, 2015 0.5700 0.5700 0.5200 0.5700 6,650 -0.13(-18.57%)
Aug 07, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 06, 2015 0.7000 0.7000 0.7000 0.7000 5,450 +0.00(+0.00%)
Jul 31, 2015 0.7000 0.7000 0.7000 0 +0.30(+75.00%)
Jul 30, 2015 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Jul 29, 2015 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
Jul 28, 2015 0.4000 0.4000 0.4000 0.4000 1,400 +0.00(+0.00%)
Jul 27, 2015 0.4000 0.4000 0.4000 0.4000 5,000 -0.10(-20.00%)
Jul 23, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 20, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 17, 2015 0.5510 0.5510 0.5000 0.5000 3,000 -0.05(-9.09%)
Jul 15, 2015 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Jul 13, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 10, 2015 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Jul 09, 2015 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Jul 07, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 06, 2015 0.6000 0.6000 0.6000 0.6000 700 -0.05(-7.69%)
Jul 01, 2015 0.6500 0.6500 0.6500 0 +0.01(+0.78%)
Jun 30, 2015 0.6000 0.6500 0.6000 0.6450 7,000 +0.05(+7.50%)
Jun 26, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 25, 2015 0.6000 0.6000 0.6000 0.6000 800 +0.00(+0.00%)
Jun 24, 2015 0.6000 0.6000 0.6000 0.6000 200 -0.06(-9.09%)
Jun 22, 2015 0.6600 0.6600 0.6600 0 +0.06(+10.00%)
Jun 19, 2015 0.6000 0.6000 0.6000 0.6000 900 -0.02(-3.23%)
Jun 16, 2015 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jun 11, 2015 0.6000 0.6000 0.6000 0 -0.36(-37.50%)
Jun 10, 2015 0.6000 0.9600 0.6000 0.9600 2,000 +0.36(+60.00%)
Jun 09, 2015 0.6000 0.6000 0.6000 0.6000 3,800 +0.00(+0.00%)
Jun 08, 2015 0.6000 0.6000 0.6000 0.6000 400 +0.00(+0.00%)
Jun 05, 2015 0.6000 0.6000 0.6000 0.6000 900 -0.01(-1.64%)
Jun 02, 2015 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Jun 01, 2015 0.5098 0.6000 0.5098 0.6000 7,275 +0.20(+50.00%)
May 29, 2015 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 28, 2015 0.4000 0.4000 0.4000 0.4000 4,996 +0.00(+0.00%)
May 27, 2015 0.4000 0.4000 0.4000 0.4000 2,575 -0.22(-35.45%)
May 15, 2015 0.6197 0.6197 0.6197 0 +0.07(+12.67%)
May 12, 2015 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
May 07, 2015 0.5100 0.5100 0.5100 0 -0.00(-0.02%)
May 05, 2015 0.5101 0.5101 0.5101 0 -0.00(-0.02%)
May 04, 2015 0.5102 0.5103 0.5102 0.5102 5,700 -0.07(-12.03%)
May 01, 2015 0.6000 0.6000 0.5800 0.5800 4,541 +0.00(+0.00%)
Apr 30, 2015 0.6000 0.6000 0.5800 0.5800 1,900 -0.04(-6.45%)
Apr 29, 2015 0.5980 0.6200 0.5980 0.6200 2,000 +0.10(+19.23%)
Apr 24, 2015 0.5200 0.5200 0.5200 0 +0.07(+15.56%)
Apr 23, 2015 0.4103 0.5000 0.4030 0.4500 10,700 +0.15(+50.00%)
Apr 22, 2015 0.5211 0.5600 0.3000 0.3000 9,503 -0.31(-50.74%)
Apr 21, 2015 0.6090 0.6090 0.6090 0.6090 403 +0.09(+17.12%)
Apr 20, 2015 0.3000 0.5500 0.3000 0.5200 7,950 +0.02(+4.00%)
Apr 17, 2015 0.6199 0.6199 0.5000 0.5000 8,263 -0.14(-21.86%)
Apr 16, 2015 0.6699 0.6699 0.6000 0.6399 370 -0.03(-4.46%)
Apr 15, 2015 0.6698 0.6698 0.6698 0.6698 387 +0.17(+33.96%)
Apr 14, 2015 0.7500 0.7500 0.5000 0.5000 8,700 -0.20(-28.57%)
Apr 13, 2015 0.7000 0.7000 0.7000 0.7000 6,000 +0.00(+0.00%)
Apr 06, 2015 0.7000 0.7000 0.7000 0 -0.00(-0.04%)
Apr 02, 2015 0.7003 0.7003 0.7003 0 +0.00(+0.04%)
Mar 31, 2015 0.7000 0.7000 0.7000 0 -0.25(-26.32%)
Mar 30, 2015 0.5003 0.9500 0.5003 0.9500 4,800 -0.05(-5.00%)
Mar 27, 2015 1.000 1.000 1.000 1.000 420 -0.01(-0.99%)
Mar 25, 2015 1.010 1.010 1.010 0 +0.06(+6.32%)
Mar 24, 2015 0.9500 0.9500 0.9500 0.9500 1,370 -0.05(-5.00%)
Mar 23, 2015 1.010 1.010 1.000 1.000 2,050 +0.03(+3.09%)
Mar 20, 2015 0.9600 1.010 0.9600 0.9700 1,234 +0.22(+29.33%)
Mar 19, 2015 0.6300 0.7500 0.6000 0.7500 5,160 +0.08(+11.94%)
Mar 18, 2015 0.6500 0.6700 0.6500 0.6700 4,300 +0.07(+11.67%)
Mar 16, 2015 0.6000 0.6000 0.6000 0 +0.05(+8.89%)
Mar 13, 2015 0.6750 0.6790 0.5510 0.5510 10,597 -0.10(-15.23%)
Mar 12, 2015 0.6850 0.6850 0.6500 0.6500 4,385 -0.05(-7.14%)
Mar 11, 2015 0.7349 0.7349 0.7000 0.7000 4,789 -0.05(-6.65%)
Mar 10, 2015 0.7699 0.7699 0.7499 0.7499 1,500 +0.05(+7.13%)
Mar 05, 2015 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Mar 04, 2015 0.6500 0.6500 0.6500 0.6500 3,400 -0.10(-13.34%)
Mar 02, 2015 0.7501 0.7501 0.7501 0 -0.05(-6.24%)
Feb 27, 2015 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Feb 26, 2015 0.8000 0.8000 0.8000 0.8000 2,000 -0.02(-2.14%)
Feb 25, 2015 0.8000 0.8175 0.8000 0.8175 3,500 +0.12(+16.79%)
Feb 19, 2015 0.7000 0.7000 0.7000 0 -0.30(-30.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.