ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,179.20
0.60%
S&P 500
5,308.13
0.09%
US Dollar vs CAD
1.3625
0.12%
Bitcoin
71,371.57
-0.11%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Americann Inc (QB) (ACAN)

  7. Americann Inc (QB) (ACAN) Historical

ACAN Americann Inc (QB)

0.062
-0.01 (-13.89%)
May 20 2024 - Closed
Delayed by 15 minutes

ACAN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.062 -0.01 -13.89% 0.062 0.0897 0.062 4,203
May 17 2024 0.072 -0.0177 -19.73% 0.061 0.072 0.061 17,203
May 16 2024 0.0897 0.0197 28.14% 0.065 0.0897 0.06 21,425
May 15 2024 0.07 -0.005 -6.67% 0.06 0.07 0.06 12,606
May 14 2024 0.075 0.0075 11.11% 0.0675 0.075 0.0675 1,115
May 13 2024 0.0675 0.00 0.00% 0.0675 0.0675 0.0675 0
May 10 2024 0.0675 0.0075 12.50% 0.0675 0.0675 0.0675 828
May 09 2024 0.06 -0.005 -7.69% 0.0675 0.069 0.06 5,002
May 08 2024 0.065 0.00 0.00% 0.06 0.065 0.06 500
May 07 2024 0.065 0.005 8.33% 0.06 0.065 0.06 41,860
May 06 2024 0.06 -0.0075 -11.11% 0.06 0.075 0.06 33,477
May 03 2024 0.0675 0.00 0.00% 0.06 0.0675 0.06 9,250
May 02 2024 0.0675 -0.0075 -10.00% 0.0675 0.0683 0.0675 2,426
May 01 2024 0.075 0.00 0.00% 0.075 0.075 0.075 4,000
Apr 30 2024 0.075 0.015 25.00% 0.06 0.075 0.06 51,740
Apr 29 2024 0.06 -0.001 -1.64% 0.063 0.063 0.06 17,337
Apr 26 2024 0.061 0.00 0.00% 0.0659 0.068 0.061 940
Apr 25 2024 0.061 0.00 0.00% 0.0652 0.068 0.061 2,475
Apr 24 2024 0.061 -0.004 -6.15% 0.068 0.068 0.061 600
Apr 23 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
Apr 22 2024 0.065 -0.0002 -0.31% 0.075 0.075 0.065 5,146
Apr 19 2024 0.0652 0.0042 6.89% 0.075 0.075 0.0652 22,960
Apr 18 2024 0.061 -0.007 -10.29% 0.068 0.068 0.061 4,484
Apr 17 2024 0.068 0.00 0.00% 0.068 0.068 0.068 100
Apr 16 2024 0.068 0.0056 8.97% 0.061 0.068 0.061 1,201
Apr 15 2024 0.0624 -0.0026 -4.00% 0.068 0.07 0.0624 1,012
Apr 12 2024 0.065 0.004 6.56% 0.061 0.068 0.061 4,366
Apr 11 2024 0.061 0.00 0.00% 0.061 0.0652 0.061 1,236
Apr 10 2024 0.061 -0.007 -10.29% 0.061 0.061 0.061 130
Apr 09 2024 0.068 0.00 0.00% 0.0652 0.075 0.0652 20,713
Apr 08 2024 0.068 0.0028 4.29% 0.068 0.068 0.061 1,845
Apr 05 2024 0.0652 -0.0098 -13.07% 0.0652 0.0652 0.0652 200
Apr 04 2024 0.075 0.015 25.00% 0.0666 0.075 0.0666 2,226
Apr 03 2024 0.06 -0.015 -20.00% 0.0675 0.0675 0.06 3,200
Apr 02 2024 0.075 0.015 25.00% 0.0675 0.075 0.0675 2,700
Apr 01 2024 0.06 -0.005 -7.69% 0.075 0.075 0.06 3,317
Mar 28 2024 0.065 0.005 8.33% 0.0675 0.0675 0.06 3,500
Mar 27 2024 0.06 0.00 0.00% 0.0625 0.0675 0.06 2,070
Mar 26 2024 0.06 0.0049 8.89% 0.0551 0.06975 0.0551 2,665
Mar 25 2024 0.0551 -0.0049 -8.17% 0.05755 0.06505 0.0551 2,846
Mar 22 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Mar 21 2024 0.06 0.0049 8.89% 0.0551 0.06505 0.0551 2,550
Mar 20 2024 0.0551 -0.00245 -4.26% 0.06505 0.06505 0.0551 19,823
Mar 19 2024 0.05755 0.00 0.00% 0.05755 0.05755 0.05755 0
Mar 18 2024 0.05755 -0.02245 -28.06% 0.06505 0.075 0.0555 3,650
Mar 15 2024 0.08 0.02 33.33% 0.0681 0.08 0.0555 6,205
Mar 14 2024 0.06 -0.005 -7.69% 0.06 0.06 0.06 900
Mar 13 2024 0.065 0.005 8.33% 0.065 0.07 0.06 2,000
Mar 12 2024 0.06 0.00 0.00% 0.065 0.065 0.06 1,020
Mar 11 2024 0.06 -0.005 -7.69% 0.06 0.06 0.06 3,515
Mar 08 2024 0.065 -0.005 -7.14% 0.08 0.08 0.0555 29,600
Mar 07 2024 0.07 0.01 16.67% 0.0713 0.0713 0.06375 14,609
Mar 06 2024 0.06 0.0075 14.29% 0.06 0.06 0.06 5,000
Mar 05 2024 0.0525 -0.0475 -47.50% 0.0555 0.0997 0.0525 112,367
Mar 04 2024 0.10 0.03 42.86% 0.0555 0.10 0.0555 7,605
Mar 01 2024 0.07 0.00905 14.85% 0.0525 0.07 0.0525 20,528
Feb 29 2024 0.06095 0.00095 1.58% 0.0522 0.0697 0.0522 9,580
Feb 28 2024 0.06 -0.00377 -5.91% 0.0522 0.0611 0.0522 11,458
Feb 27 2024 0.06377 0.00377 6.28% 0.055 0.07 0.055 5,375
Feb 26 2024 0.06 -0.005 -7.69% 0.06 0.07 0.06 10,069
Feb 23 2024 0.065 0.005 8.33% 0.064 0.065 0.06 14,208
Feb 22 2024 0.06 0.00 0.00% 0.06 0.0785 0.06 4,307
Feb 21 2024 0.06 0.00 0.00% 0.06 0.06 0.06 400

Your Recent History

USOTC
ACAN
Americann (QB)
AMEX
XLC
Communication Services S...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved