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 (%)
Jun 30, 2016 1.110 1.110 1.110 1.110 200 +0.00(+0.00%)
Jun 29, 2016 1.150 1.150 1.110 1.110 3,503 +0.07(+6.73%)
Jun 27, 2016 1.040 1.040 1.040 0 +0.04(+4.00%)
Jun 24, 2016 1.000 1.000 1.000 1.000 729 -0.06(-5.66%)
Jun 21, 2016 1.060 1.060 1.060 0 -0.02(-1.85%)
Jun 20, 2016 1.080 1.080 1.080 1.080 1,000 +0.02(+1.89%)
Jun 16, 2016 1.060 1.060 1.060 100 +0.04(+3.92%)
Jun 15, 2016 1.050 1.080 1.020 1.020 3,900 -0.05(-5.01%)
Jun 14, 2016 1.050 1.100 1.050 1.074 7,930 +0.02(+2.27%)
Jun 13, 2016 1.020 1.050 1.000 1.050 1,900 +0.05(+5.00%)
Jun 10, 2016 1.000 1.000 1.000 1.000 550 -0.08(-7.41%)
Jun 09, 2016 1.079 1.080 1.070 1.080 2,600 +0.03(+2.86%)
Jun 08, 2016 0.9500 1.160 0.9500 1.050 17,084 +0.20(+23.53%)
Jun 07, 2016 1.142 1.142 0.8500 0.8500 17,269 -0.29(-25.44%)
Jun 06, 2016 1.145 1.145 1.140 1.140 1,700 -0.01(-0.87%)
Jun 03, 2016 1.150 1.150 1.050 1.150 24,701 +0.10(+9.52%)
Jun 02, 2016 1.000 1.050 1.000 1.050 2,617 +0.09(+9.40%)
Jun 01, 2016 0.9195 1.000 0.8509 0.9597 5,420 +0.04(+4.32%)
May 31, 2016 0.7800 0.9200 0.7800 0.9200 3,700 +0.15(+19.48%)
May 27, 2016 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 26, 2016 0.8398 0.8500 0.7700 0.7700 15,900 -0.18(-18.86%)
May 25, 2016 0.9790 0.9790 0.9490 0.9490 1,064 -0.05(-5.10%)
May 24, 2016 0.9900 1.000 0.9899 1.000 5,100 +0.00(+0.00%)
May 23, 2016 1.050 1.190 0.9600 1.000 7,891 +0.04(+4.17%)
May 20, 2016 1.100 1.100 0.9600 0.9600 10,865 -0.14(-12.73%)
May 19, 2016 1.230 1.250 1.100 1.100 9,486 -0.11(-9.09%)
May 18, 2016 1.210 1.390 1.140 1.210 26,761 +0.00(+0.00%)
May 17, 2016 1.140 1.400 1.140 1.210 43,991 +0.16(+15.24%)
May 16, 2016 0.9950 1.140 0.9950 1.050 5,935 +0.05(+5.01%)
May 13, 2016 0.9101 1.000 0.9100 0.9999 11,625 -0.02(-1.97%)
May 12, 2016 1.020 1.020 1.020 1.020 709 -0.02(-1.92%)
May 11, 2016 0.9000 1.040 0.9000 1.040 18,115 +0.04(+4.00%)
May 10, 2016 1.020 1.020 0.9800 1.000 7,455 -0.05(-4.76%)
May 09, 2016 1.090 1.100 1.050 1.050 14,974 -0.04(-3.67%)
May 06, 2016 1.040 1.090 1.000 1.090 7,978 +0.05(+4.81%)
May 05, 2016 1.100 1.150 1.000 1.040 24,050 +0.00(+0.00%)
May 04, 2016 1.050 1.050 1.020 1.040 6,952 +0.02(+1.95%)
May 03, 2016 0.9800 1.050 0.8200 1.020 7,217 +0.04(+4.09%)
May 02, 2016 0.8000 1.000 0.7885 0.9800 17,956 +0.21(+27.27%)
Apr 29, 2016 0.7700 0.8500 0.7000 0.7700 31,279 +0.01(+1.32%)
Apr 28, 2016 0.8650 0.8650 0.7600 0.7600 2,860 -0.10(-12.13%)
Apr 27, 2016 0.8000 0.8650 0.7431 0.8649 13,755 -0.01(-1.15%)
Apr 26, 2016 0.7052 0.8761 0.7051 0.8750 8,265 +0.18(+25.00%)
Apr 25, 2016 0.7050 0.7050 0.7000 0.7000 1,490 +0.00(+0.00%)
Apr 22, 2016 0.8898 0.8899 0.7000 0.7000 4,060 +0.04(+6.06%)
Apr 21, 2016 0.6184 0.6800 0.6000 0.6600 21,544 +0.04(+5.60%)
Apr 20, 2016 0.6500 0.6500 0.6250 0.6250 680 +0.06(+11.61%)
Apr 19, 2016 0.6500 0.6500 0.5500 0.5600 53,473 -0.09(-13.85%)
Apr 18, 2016 0.6200 0.6500 0.6199 0.6500 8,300 +0.05(+8.33%)
Apr 15, 2016 0.6500 0.6500 0.6000 0.6000 27,523 +0.00(+0.00%)
Apr 14, 2016 0.6008 0.6008 0.6000 0.6000 587 -0.01(-1.64%)
Apr 13, 2016 0.6115 0.6115 0.5800 0.6100 5,130 +0.01(+1.67%)
Apr 12, 2016 0.6000 0.6000 0.6000 0.6000 2,500 +0.01(+1.69%)
Apr 11, 2016 0.6000 0.6000 0.5899 0.5900 1,994 -0.01(-1.67%)
Apr 08, 2016 0.5900 0.6030 0.5885 0.6000 18,958 +0.01(+1.69%)
Apr 07, 2016 0.5500 0.5900 0.5500 0.5900 10,000 +0.04(+7.27%)
Apr 06, 2016 0.3100 0.5500 0.3100 0.5500 4,343 +0.00(+0.00%)
Apr 04, 2016 0.5500 0.5500 0.5500 0 +0.01(+0.92%)
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.