Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Americann Inc (OP: ACAN )

0.0720 -0.0177 (-19.73%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 17, 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 (%)
Feb 28, 2020 0.9500 0.9500 0.6000 0.6500 64,800 -0.15(-18.75%)
Feb 27, 2020 0.5500 0.8000 0.5500 0.8000 289,796 +0.25(+45.45%)
Feb 26, 2020 0.5600 0.5700 0.5500 0.5500 11,580 +0.00(+0.00%)
Feb 25, 2020 0.5800 0.5800 0.5500 0.5500 31,105 -0.03(-5.01%)
Feb 24, 2020 0.5600 0.5999 0.5600 0.5790 34,117 +0.02(+3.39%)
Feb 21, 2020 0.5500 0.5999 0.5500 0.5600 20,800 -0.04(-6.62%)
Feb 20, 2020 0.5500 0.5999 0.5500 0.5997 16,093 +0.02(+3.40%)
Feb 19, 2020 0.5500 0.5800 0.5500 0.5800 7,610 +0.00(+0.02%)
Feb 18, 2020 0.5549 0.6100 0.5500 0.5799 38,351 -0.03(-4.90%)
Feb 14, 2020 0.5800 0.6098 0.5800 0.6098 7,000 +0.01(+1.63%)
Feb 13, 2020 0.5750 0.6048 0.5500 0.6000 16,983 -0.01(-1.64%)
Feb 12, 2020 0.6100 0.6300 0.6076 0.6100 28,049 -0.05(-7.52%)
Feb 11, 2020 0.6300 0.6600 0.6000 0.6596 48,137 +0.03(+4.70%)
Feb 10, 2020 0.5550 0.6490 0.5500 0.6300 178,539 +0.08(+14.55%)
Feb 07, 2020 0.5800 0.6000 0.5500 0.5500 39,600 -0.05(-7.95%)
Feb 06, 2020 0.6500 0.6500 0.5800 0.5975 145,125 -0.05(-8.08%)
Feb 05, 2020 0.6155 0.6500 0.6155 0.6500 22,834 +0.03(+5.09%)
Feb 04, 2020 0.6200 0.6350 0.6150 0.6185 36,830 -0.01(-1.20%)
Feb 03, 2020 0.6250 0.6500 0.6200 0.6260 10,365 -0.01(-2.19%)
Jan 31, 2020 0.6338 0.6500 0.6300 0.6400 12,600 -0.01(-1.52%)
Jan 30, 2020 0.6250 0.6600 0.6250 0.6499 12,730 -0.01(-1.53%)
Jan 29, 2020 0.6750 0.6900 0.6550 0.6600 9,382 -0.03(-4.35%)
Jan 28, 2020 0.6850 0.6900 0.6700 0.6900 13,134 +0.00(+0.00%)
Jan 27, 2020 0.7250 0.7250 0.6800 0.6900 8,618 -0.01(-1.43%)
Jan 24, 2020 0.7290 0.7290 0.6800 0.7000 13,100 +0.02(+2.94%)
Jan 23, 2020 0.7100 0.7288 0.6800 0.6800 21,790 -0.03(-4.23%)
Jan 22, 2020 0.6800 0.7100 0.6800 0.7100 8,830 +0.00(+0.28%)
Jan 21, 2020 0.6800 0.7500 0.6800 0.7080 25,475 -0.00(-0.28%)
Jan 17, 2020 0.7040 0.7200 0.7000 0.7100 32,700 +0.01(+1.39%)
Jan 16, 2020 0.7200 0.7400 0.7000 0.7003 46,363 -0.02(-2.74%)
Jan 15, 2020 0.6550 0.7800 0.6550 0.7200 100,124 +0.07(+10.77%)
Jan 14, 2020 0.6500 0.6710 0.6350 0.6500 15,604 -0.01(-1.52%)
Jan 13, 2020 0.6100 0.7000 0.6100 0.6600 24,739 +0.01(+1.54%)
Jan 10, 2020 0.6190 0.6500 0.6100 0.6500 42,400 +0.04(+5.76%)
Jan 09, 2020 0.6040 0.6200 0.6040 0.6146 27,796 -0.02(-3.82%)
Jan 08, 2020 0.6200 0.6400 0.6000 0.6390 39,751 +0.02(+3.06%)
Jan 07, 2020 0.6200 0.6200 0.6180 0.6200 4,729 +0.00(+0.32%)
Jan 06, 2020 0.6250 0.6400 0.6100 0.6180 7,378 -0.02(-2.52%)
Jan 03, 2020 0.6100 0.6400 0.6100 0.6340 26,800 -0.01(-0.94%)
Jan 02, 2020 0.6200 0.6400 0.6110 0.6400 4,996 +0.03(+4.75%)
Dec 31, 2019 0.6100 0.6400 0.6100 0.6110 51,300 +0.00(+0.16%)
Dec 30, 2019 0.6350 0.6400 0.6100 0.6100 75,250 -0.02(-3.17%)
Dec 27, 2019 0.6300 0.6400 0.6100 0.6300 30,700 +0.00(+0.00%)
Dec 26, 2019 0.6890 0.6890 0.6300 0.6300 6,541 -0.00(-0.25%)
Dec 24, 2019 0.6300 0.6400 0.6300 0.6316 17,700 +0.00(+0.25%)
Dec 23, 2019 0.6300 0.6800 0.6300 0.6300 53,621 +0.00(+0.00%)
Dec 20, 2019 0.6400 0.6595 0.6300 0.6300 29,000 -0.01(-0.79%)
Dec 19, 2019 0.6037 0.6400 0.6037 0.6350 13,286 +0.02(+3.25%)
Dec 18, 2019 0.6250 0.6400 0.6100 0.6150 12,512 -0.02(-2.38%)
Dec 17, 2019 0.6092 0.6500 0.6006 0.6300 45,496 -0.01(-1.56%)
Dec 16, 2019 0.6069 0.6800 0.6005 0.6400 12,174 +0.02(+3.23%)
Dec 13, 2019 0.6600 0.6800 0.6200 0.6200 25,300 -0.01(-1.84%)
Dec 12, 2019 0.6699 0.6699 0.6001 0.6316 12,609 -0.01(-1.70%)
Dec 11, 2019 0.6000 0.6800 0.6000 0.6425 30,196 +0.00(+0.39%)
Dec 10, 2019 0.6700 0.6900 0.6400 0.6400 30,991 -0.04(-5.19%)
Dec 09, 2019 0.6750 0.7000 0.6000 0.6750 13,374 +0.03(+3.85%)
Dec 06, 2019 0.6750 0.7000 0.6500 0.6500 6,100 -0.02(-2.99%)
Dec 05, 2019 0.6800 0.7000 0.6632 0.6700 32,523 -0.01(-1.47%)
Dec 04, 2019 0.6000 0.7000 0.6000 0.6800 29,783 +0.00(+0.55%)
Dec 03, 2019 0.6790 0.6900 0.6700 0.6763 38,104 +0.01(+0.94%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.