Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OTC Markets OTCPK - Delayed Quote USD

AmeriCann, Inc. (ACAN)

Compare
0.0310
0.0000
(0.00%)
At close: March 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.03000.03100.03000.03100.03101,600
Mar 13, 20250.04100.04100.03100.03100.0310200
Mar 12, 20250.03700.03700.03700.03700.0370500
Mar 11, 20250.02900.06500.02900.06500.06505,600
Mar 10, 20250.06400.06400.06400.06400.0640-
Mar 7, 20250.07900.07900.03000.06400.064012,700
Mar 6, 20250.03000.04000.03000.04000.040036,400
Mar 5, 20250.03000.03600.03000.03000.03003,500
Mar 4, 20250.03000.03100.03000.03100.03103,400
Mar 3, 20250.03300.03600.03300.03300.03306,200
Feb 28, 20250.03600.03600.03600.03600.0360-
Feb 27, 20250.03600.03600.03600.03600.036010,000
Feb 26, 20250.03700.03700.03700.03700.03701,000
Feb 25, 20250.03000.05600.03000.03700.037037,000
Feb 24, 20250.04000.05000.03000.04100.041072,600
Feb 21, 20250.03700.03700.03700.03700.0370200
Feb 20, 20250.02800.02900.02800.02800.02806,500
Feb 19, 20250.02700.04000.02700.02900.029012,600
Feb 18, 20250.02800.04000.02800.03500.035016,900
Feb 14, 20250.03800.03800.03300.03300.033014,800
Feb 13, 20250.02500.03800.02500.03600.0360119,800
Feb 12, 20250.02700.03000.02600.02600.026025,300
Feb 11, 20250.02900.02900.02500.02800.02807,800
Feb 10, 20250.02500.02500.02500.02500.025012,000
Feb 7, 20250.03100.03100.03100.03100.0310-
Feb 6, 20250.02200.03500.02100.03100.031013,600
Feb 5, 20250.02200.04000.02200.02200.022024,900
Feb 4, 20250.02000.02700.02000.02100.021030,800
Feb 3, 20250.02000.03500.02000.03400.034025,900
Jan 31, 20250.02100.02100.02100.02100.0210-
Jan 30, 20250.02700.02700.02100.02100.021020,600
Jan 29, 20250.02700.02700.02700.02700.0270-
Jan 28, 20250.02700.03000.02700.02700.02702,300
Jan 27, 20250.02800.03300.02800.03100.031020,200
Jan 24, 20250.02800.04000.02800.03000.03003,800
Jan 23, 20250.03100.03600.03100.03600.03601,600
Jan 22, 20250.02800.03700.02800.03400.03404,900
Jan 21, 20250.04000.04000.02800.02800.028012,800
Jan 17, 20250.02800.04000.02800.04000.040028,300
Jan 16, 20250.03100.03100.03100.03100.0310-
Jan 15, 20250.02800.03200.02800.03100.03104,300
Jan 14, 20250.02700.04000.02700.03000.030043,700
Jan 13, 20250.02800.03100.02800.03100.0310600
Jan 10, 20250.02800.03100.02800.03100.03101,300
Jan 8, 20250.03100.03100.03100.03100.03104,800
Jan 7, 20250.02400.03400.02400.02800.028012,900
Jan 6, 20250.02700.02800.02700.02800.02801,100
Jan 3, 20250.03100.03400.02800.02800.02808,700
Jan 2, 20250.03100.04000.03100.03300.033013,400
Dec 31, 20240.03100.04000.03100.04000.04009,100
Dec 30, 20240.03100.03300.02900.02900.029020,200
Dec 27, 20240.02800.04000.02800.02800.028070,800
Dec 26, 20240.05300.05300.02700.02900.029018,500
Dec 24, 20240.02800.03500.02500.03500.035081,500
Dec 23, 20240.02800.02800.02300.02500.02507,000
Dec 20, 20240.02300.02800.02300.02800.02805,400
Dec 19, 20240.02800.02800.02300.02300.023054,300
Dec 18, 20240.02100.02800.02100.02800.0280101,000
Dec 17, 20240.02500.02500.02100.02200.022048,400
Dec 16, 20240.02000.02700.02000.02500.0250128,700
Dec 13, 20240.02200.02600.01800.02000.0200263,700
Dec 12, 20240.01700.01900.01700.01900.019061,500
Dec 11, 20240.01600.02000.01600.01900.019056,900
Dec 10, 20240.01800.01800.01600.01700.017015,000
Dec 9, 20240.01800.01900.01800.01800.01808,200
Dec 6, 20240.02000.02000.01700.01900.01904,700
Dec 5, 20240.01700.02100.01700.01900.019076,000
Dec 4, 20240.01700.01900.01600.01600.016034,400
Dec 3, 20240.02000.02200.01700.02000.020055,100
Dec 2, 20240.02500.02500.01900.01900.019014,400
Nov 29, 20240.01900.02100.01900.02100.021021,800
Nov 27, 20240.02000.02000.01900.01900.019010,800
Nov 26, 20240.02000.02000.02000.02000.0200120,000
Nov 25, 20240.02100.02300.02000.02200.022076,600
Nov 22, 20240.02100.02200.02100.02200.02205,100
Nov 21, 20240.02300.02300.02100.02100.021024,000
Nov 20, 20240.02200.02300.02100.02100.02108,100
Nov 19, 20240.02500.02600.01800.02200.0220393,800
Nov 18, 20240.03000.03000.01500.02500.025048,000
Nov 15, 20240.03800.03800.03000.03400.034065,900
Nov 14, 20240.02500.03800.02500.03800.0380102,500
Nov 13, 20240.02500.02800.02500.02800.028091,200
Nov 12, 20240.03000.04000.02200.02600.026049,200
Nov 11, 20240.02100.03100.01900.03100.031042,300
Nov 8, 20240.01600.02800.01600.01900.01901,400
Nov 7, 20240.03800.03800.01600.01600.016010,200
Nov 6, 20240.02800.03300.02800.03300.033047,700
Nov 5, 20240.02500.02500.02000.02200.022023,900
Nov 4, 20240.02400.03300.02300.02600.026033,600
Nov 1, 20240.02400.03100.02100.02400.0240138,300
Oct 31, 20240.02500.02500.02500.02500.025029,300
Oct 30, 20240.02800.02900.02700.02700.027023,100
Oct 29, 20240.02800.02900.02700.02900.029033,000
Oct 28, 20240.03000.03000.02700.02700.027078,500
Oct 25, 20240.03400.03400.02800.03000.030044,400
Oct 24, 20240.03500.03700.03300.03300.033035,800
Oct 23, 20240.03200.03200.03200.03200.0320-
Oct 22, 20240.03000.03200.03000.03200.03201,100
Oct 21, 20240.03000.03000.03000.03000.0300300
Oct 18, 20240.03100.03700.02800.03300.033019,100
Oct 17, 20240.04000.04000.02800.03700.037022,800
Oct 16, 20240.04000.04000.03900.03900.039064,700
Oct 15, 20240.03300.04000.02700.03800.0380123,100
Oct 14, 20240.04000.04000.02700.02700.027016,800
Oct 11, 20240.03000.03500.03000.03200.03201,500
Oct 10, 20240.03600.03600.03200.03200.03201,700
Oct 9, 20240.02700.03500.02700.03500.035025,500
Oct 8, 20240.03000.03300.03000.03100.03104,100
Oct 7, 20240.02700.02900.02700.02900.02902,700
Oct 4, 20240.02700.02700.02700.02700.0270500
Oct 3, 20240.03300.03300.02700.03300.03302,700
Oct 2, 20240.03100.03100.03100.03100.0310-
Oct 1, 20240.03100.03100.03100.03100.0310700
Sep 30, 20240.02600.03400.02600.03400.03403,400
Sep 27, 20240.04000.04000.03000.03500.03505,700
Sep 26, 20240.04000.04000.02600.03500.03505,700
Sep 25, 20240.04000.04000.02500.02500.025020,600
Sep 24, 20240.02600.04000.02600.02600.0260900
Sep 23, 20240.02500.05000.02500.02800.02803,100
Sep 20, 20240.02500.02500.02500.02500.0250200
Sep 19, 20240.05000.05000.05000.05000.0500-
Sep 18, 20240.03800.05000.02500.05000.05002,000
Sep 17, 20240.03800.05000.02500.05000.050012,800
Sep 16, 20240.03800.03800.03800.03800.0380400
Sep 13, 20240.02500.03300.02500.03300.0330900
Sep 12, 20240.02500.03400.02500.02500.025016,400
Sep 11, 20240.02500.05000.02500.02500.02504,500
Sep 10, 20240.02800.03000.02500.03000.030070,100
Sep 9, 20240.02800.03900.02800.02800.028017,000
Sep 6, 20240.03600.03600.02700.02700.0270700
Sep 5, 20240.02800.02800.02800.02800.0280500
Sep 4, 20240.03900.03900.02800.02800.02801,000
Sep 3, 20240.02800.03900.02800.03000.03008,500
Aug 30, 20240.02800.02800.02800.02800.0280100
Aug 29, 20240.04300.04300.02800.02800.02806,500
Aug 28, 20240.05000.05000.05000.05000.0500200
Aug 27, 20240.03300.03300.03000.03000.0300800
Aug 26, 20240.02800.03900.02800.03000.03001,600
Aug 23, 20240.03900.04200.02800.02800.02805,400
Aug 22, 20240.02800.03900.02800.02800.02805,600
Aug 21, 20240.05000.05000.03000.03000.03003,600
Aug 20, 20240.03000.03000.03000.03000.0300-
Aug 19, 20240.03900.03900.02700.03000.030016,800
Aug 16, 20240.02700.02700.02700.02700.0270100
Aug 15, 20240.03900.03900.02700.02700.02701,300
Aug 14, 20240.02700.03900.02700.03000.03008,500
Aug 13, 20240.03900.03900.02800.02800.02802,500
Aug 12, 20240.02700.03900.02700.02800.028012,700
Aug 9, 20240.02700.05000.02700.02800.028057,100
Aug 8, 20240.02700.04000.02700.04000.0400800
Aug 7, 20240.04000.04500.02700.02700.027035,700
Aug 6, 20240.03700.04000.03200.04000.040015,700
Aug 5, 20240.03800.04000.03500.04000.04006,200
Aug 2, 20240.03700.04000.03000.04000.040017,700
Aug 1, 20240.03500.04100.03500.03500.035011,900
Jul 31, 20240.03900.03900.03900.03900.03901,100
Jul 30, 20240.03600.04100.03300.03600.036064,300
Jul 29, 20240.05000.05000.03200.03800.038021,200
Jul 26, 20240.05000.05000.03500.05000.050031,700
Jul 25, 20240.06000.06000.04000.04600.046061,700
Jul 24, 20240.05500.05500.04500.04500.0450400
Jul 23, 20240.06000.06000.04000.05000.05001,100
Jul 22, 20240.04200.06000.04200.05900.05902,400
Jul 19, 20240.04200.04200.04200.04200.0420-
Jul 18, 20240.06800.06800.04200.04200.04208,600
Jul 17, 20240.04000.06800.04000.06100.06109,800
Jul 16, 20240.04000.05400.04000.04000.04001,700
Jul 15, 20240.04000.06800.04000.04000.04009,000
Jul 12, 20240.07000.07000.05100.05100.051030,500
Jul 11, 20240.04500.05500.04000.04000.04001,600
Jul 10, 20240.04300.06000.03300.04700.047015,600
Jul 9, 20240.03200.04300.03200.03300.03301,400
Jul 8, 20240.04700.05000.04000.04500.04502,700
Jul 5, 20240.04500.04500.04500.04500.04501,700
Jul 3, 20240.05700.05700.05000.05700.0570500
Jul 2, 20240.05700.05700.04500.04700.04705,400
Jul 1, 20240.05500.05500.04500.04500.045025,400
Jun 28, 20240.06000.06000.04500.04500.045040,600
Jun 27, 20240.04500.06200.04400.05800.0580104,300
Jun 26, 20240.04500.04500.04000.04000.04008,600
Jun 25, 20240.04100.04100.04000.04000.0400500
Jun 24, 20240.04300.04300.04300.04300.0430300
Jun 21, 20240.04000.04400.04000.04400.044014,700
Jun 20, 20240.04100.04300.04000.04000.0400600
Jun 18, 20240.04300.04300.04300.04300.0430500
Jun 17, 20240.04500.04500.04000.04000.040021,600
Jun 14, 20240.04600.05800.04500.04500.045041,700
Jun 13, 20240.04600.05200.04600.05200.052012,600
Jun 12, 20240.04600.05000.04600.05000.050012,900
Jun 11, 20240.05800.05800.04600.04600.046091,000
Jun 10, 20240.05000.05800.05000.05400.05404,100
Jun 7, 20240.05500.05500.05300.05400.05404,000
Jun 6, 20240.06100.07000.04100.05900.0590187,000
Jun 5, 20240.06100.06600.06100.06100.06102,900
Jun 4, 20240.07000.07000.06100.06600.06603,300
Jun 3, 20240.06100.06600.06100.06600.06602,800
May 31, 20240.06600.07000.06100.06100.06101,400
May 30, 20240.07000.07000.07000.07000.0700100
May 29, 20240.07000.08000.06100.07000.070090,400
May 28, 20240.07400.07400.07400.07400.07401,000
May 24, 20240.07500.07500.06100.06100.061010,500
May 23, 20240.06100.07500.06100.06100.061026,000
May 22, 20240.07500.07500.06100.06100.06105,900
May 21, 20240.06200.07600.06200.06800.068015,200
May 20, 20240.06200.09000.06200.06200.06204,200
May 17, 20240.06100.07200.06100.07200.072017,200
May 16, 20240.06500.09000.06000.09000.090021,400
May 15, 20240.06000.07000.06000.07000.070012,600
May 14, 20240.06800.07500.06800.07500.07501,100
May 13, 20240.06800.06800.06800.06800.0680-
May 10, 20240.06800.06800.06800.06800.0680800
May 9, 20240.06800.06900.06000.06000.06005,000
May 8, 20240.06000.06500.06000.06500.0650500
May 7, 20240.06000.06500.06000.06500.065041,900
May 6, 20240.06000.07500.06000.06000.060033,500
May 3, 20240.06000.06800.06000.06800.06809,300
May 2, 20240.06800.06800.06800.06800.06802,400
May 1, 20240.07500.07500.07500.07500.07504,000
Apr 30, 20240.06000.07500.06000.07500.075051,700
Apr 29, 20240.06300.06300.06100.06100.061017,300
Apr 26, 20240.06600.06800.06100.06100.0610900
Apr 25, 20240.06500.06800.06100.06100.06102,500
Apr 24, 20240.06800.06800.06100.06100.0610600
Apr 23, 20240.06500.06500.06500.06500.0650-
Apr 22, 20240.07500.07500.06500.06500.06505,100
Apr 19, 20240.07500.07500.06500.06500.065023,000
Apr 18, 20240.06800.06800.06100.06100.06104,500
Apr 17, 20240.06800.06800.06800.06800.0680100
Apr 16, 20240.06100.06800.06100.06800.06801,200
Apr 15, 20240.06800.07000.06200.06200.06201,000
Apr 12, 20240.06100.06800.06100.06500.06504,400
Apr 11, 20240.06100.06500.06100.06100.06101,200
Apr 10, 20240.06100.06100.06100.06100.0610100
Apr 9, 20240.06500.07500.06500.06800.068020,700
Apr 8, 20240.06800.06800.06100.06800.06801,800
Apr 5, 20240.06500.06500.06500.06500.0650200
Apr 4, 20240.06700.07500.06700.07500.07502,200
Apr 3, 20240.06800.06800.06000.06000.06003,200
Apr 2, 20240.06800.07500.06800.07500.07502,700
Apr 1, 20240.07500.07500.06000.06000.06003,300
Mar 28, 20240.06800.06800.06000.06500.06503,500
Mar 27, 20240.06300.06800.06000.06000.06002,100
Mar 26, 20240.05500.07000.05500.06000.06002,700
Mar 25, 20240.05800.06500.05500.05500.05502,800
Mar 22, 20240.06000.06000.06000.06000.0600-
Mar 21, 20240.05500.06500.05500.06000.06002,600
Mar 20, 20240.06500.06500.05500.05500.055019,800
Mar 19, 20240.05800.05800.05800.05800.0580-
Mar 18, 20240.06500.07500.05600.05800.05803,700
Mar 15, 20240.06800.08000.05600.08000.08006,200

Related Tickers