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 )

0.0610 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 18, 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 (%)
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%)
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.