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, 2022 0.3200 0.3959 0.3200 0.3959 1,984 +0.04(+11.21%)
Jun 29, 2022 0.3110 0.3999 0.3110 0.3560 923 -0.04(-10.98%)
Jun 28, 2022 0.3550 0.3999 0.3494 0.3999 4,043 +0.00(+0.00%)
Jun 27, 2022 0.3301 0.3999 0.3200 0.3999 1,634 +0.06(+17.62%)
Jun 24, 2022 0.3376 0.3400 0.3150 0.3400 12,723 -0.02(-5.56%)
Jun 23, 2022 0.3526 0.3600 0.3161 0.3600 2,284 +0.01(+3.03%)
Jun 22, 2022 0.3570 0.3575 0.3126 0.3494 5,225 -0.02(-4.27%)
Jun 21, 2022 0.3305 0.3900 0.3107 0.3650 12,985 +0.01(+2.73%)
Jun 17, 2022 0.3209 0.3553 0.3208 0.3553 15,544 -0.04(-11.06%)
Jun 16, 2022 0.3598 0.3995 0.3208 0.3995 10,196 +0.00(+0.00%)
Jun 15, 2022 0.3995 0.3995 0.3500 0.3995 1,764 +0.00(+0.00%)
Jun 14, 2022 0.3100 0.4100 0.3100 0.3995 5,575 +0.09(+28.87%)
Jun 13, 2022 0.3800 0.3800 0.3100 0.3100 4,121 -0.04(-11.43%)
Jun 10, 2022 0.3500 0.3661 0.3002 0.3500 19,776 -0.03(-6.79%)
Jun 09, 2022 0.3520 0.3755 0.3520 0.3755 3,351 +0.02(+4.54%)
Jun 08, 2022 0.3551 0.3656 0.3505 0.3592 6,860 +0.01(+2.34%)
Jun 07, 2022 0.3510 0.3510 0.3510 0.3510 3,950 +0.00(+0.00%)
Jun 06, 2022 0.3510 0.4003 0.3510 0.3510 1,525 -0.06(-14.39%)
Jun 03, 2022 0.4003 0.4100 0.3507 0.4100 8,941 +0.06(+15.95%)
Jun 02, 2022 0.4500 0.4500 0.3536 0.3536 3,240 -0.09(-20.89%)
Jun 01, 2022 0.3753 0.4470 0.3753 0.4470 1,940 +0.10(+27.71%)
May 31, 2022 0.3800 0.4000 0.3500 0.3500 2,364 -0.02(-4.24%)
May 27, 2022 0.3655 0.3655 0.3655 0.3655 250 -0.00(-1.22%)
May 26, 2022 0.3363 0.3700 0.3051 0.3700 7,529 +0.00(+0.14%)
May 25, 2022 0.3020 0.3695 0.3020 0.3695 2,521 +0.03(+10.04%)
May 24, 2022 0.3548 0.3695 0.3358 0.3358 7,860 -0.00(-1.24%)
May 23, 2022 0.3400 0.3500 0.3400 0.3400 1,157 -0.03(-7.96%)
May 20, 2022 0.3573 0.3694 0.3573 0.3694 1,500 -0.00(-0.03%)
May 19, 2022 0.4000 0.4000 0.3450 0.3695 9,132 -0.00(-0.14%)
May 18, 2022 0.4000 0.4000 0.3575 0.3700 11,300 -0.03(-7.50%)
May 17, 2022 0.3445 0.4000 0.3445 0.4000 1,726 +0.02(+5.88%)
May 16, 2022 0.4099 0.4099 0.3445 0.3778 13,509 +0.00(+0.16%)
May 13, 2022 0.3500 0.3800 0.3410 0.3772 37,680 -0.00(-0.74%)
May 12, 2022 0.3800 0.4099 0.3800 0.3800 2,673 +0.00(+0.00%)
May 11, 2022 0.3850 0.4099 0.3502 0.3800 14,490 +0.03(+8.54%)
May 10, 2022 0.3995 0.4099 0.3501 0.3501 34,498 -0.02(-5.61%)
May 09, 2022 0.4100 0.4200 0.3709 0.3709 19,718 -0.07(-15.70%)
May 06, 2022 0.4152 0.4920 0.4001 0.4400 26,183 -0.02(-3.30%)
May 05, 2022 0.4672 0.4672 0.4300 0.4550 11,803 -0.01(-2.49%)
May 04, 2022 0.4690 0.4690 0.4370 0.4666 4,420 +0.03(+6.77%)
May 03, 2022 0.3920 0.4370 0.3920 0.4370 839 +0.02(+4.05%)
May 02, 2022 0.4200 0.4355 0.3905 0.4200 11,062 +0.00(+0.65%)
Apr 29, 2022 0.4000 0.4355 0.3905 0.4173 9,109 +0.02(+5.30%)
Apr 28, 2022 0.3905 0.4150 0.3905 0.3963 21,343 -0.05(-11.93%)
Apr 27, 2022 0.4600 0.4600 0.3700 0.4500 12,987 +0.00(+0.00%)
Apr 26, 2022 0.4310 0.4650 0.4310 0.4500 1,331 -0.00(-0.22%)
Apr 25, 2022 0.4610 0.4610 0.4510 0.4510 7,440 -0.02(-5.05%)
Apr 21, 2022 0.4750 12 -0.00(-1.00%)
Apr 20, 2022 0.4710 0.4826 0.4514 0.4798 7,030 -0.01(-2.08%)
Apr 19, 2022 0.4311 0.5000 0.4311 0.4900 39,425 +0.02(+5.26%)
Apr 18, 2022 0.4510 0.4995 0.4510 0.4655 2,294 -0.01(-1.17%)
Apr 13, 2022 0.4710 29 +0.00(+0.00%)
Apr 12, 2022 0.4710 0.4710 0.4710 0.4710 771 +0.00(+0.00%)
Apr 11, 2022 0.4411 0.5254 0.4411 0.4710 1,029 -0.05(-10.37%)
Apr 08, 2022 0.4900 0.5255 0.4610 0.5255 3,323 +0.05(+11.57%)
Apr 07, 2022 0.5100 0.5100 0.4710 0.4710 5,876 -0.05(-8.90%)
Apr 06, 2022 0.5600 0.5600 0.5105 0.5170 12,415 -0.03(-5.66%)
Apr 05, 2022 0.5131 0.5500 0.5131 0.5480 5,365 +0.01(+2.12%)
Apr 04, 2022 0.5101 0.5694 0.5101 0.5366 1,791 -0.01(-2.44%)
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.