Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auscann Group Holdings Ltd (OP: ACNNF )

0.0165 UNCHANGED
Last Price Updated: 10:47 AM EDT, Apr 24, 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 30, 2018 1.330 1.350 1.295 1.330 137,440 +0.04(+3.10%)
Apr 27, 2018 1.290 1.290 1.260 1.290 41,053 -0.04(-3.01%)
Apr 26, 2018 1.370 1.370 1.370 1.330 144,816 +0.10(+8.13%)
Apr 25, 2018 1.240 1.250 1.210 1.230 47,741 +0.01(+0.82%)
Apr 24, 2018 1.190 1.270 1.190 1.220 150,720 +0.12(+10.91%)
Apr 23, 2018 1.115 1.140 1.080 1.100 58,005 +0.03(+2.80%)
Apr 20, 2018 1.090 1.110 1.065 1.070 59,076 -0.03(-2.73%)
Apr 19, 2018 1.100 1.130 1.090 1.100 51,595 -0.03(-2.65%)
Apr 18, 2018 1.126 1.130 1.100 1.130 79,760 -0.04(-3.42%)
Apr 17, 2018 1.130 1.170 1.120 1.170 103,506 +0.07(+6.36%)
Apr 16, 2018 1.080 1.130 1.080 1.100 206,165 -0.02(-1.79%)
Apr 13, 2018 1.110 1.140 1.080 1.120 260,196 -0.02(-1.75%)
Apr 12, 2018 1.140 1.150 1.120 1.140 59,432 +0.01(+0.88%)
Apr 11, 2018 1.090 1.150 1.090 1.130 50,201 +0.01(+0.89%)
Apr 10, 2018 1.130 1.140 1.100 1.120 91,931 -0.02(-1.74%)
Apr 09, 2018 1.130 1.155 1.100 1.140 93,545 +0.01(+0.87%)
Apr 06, 2018 1.120 1.160 1.110 1.130 65,800 -0.03(-2.59%)
Apr 05, 2018 1.140 1.180 1.120 1.160 74,945 +0.04(+3.57%)
Apr 04, 2018 1.170 1.190 1.100 1.120 519,589 -0.08(-6.67%)
Apr 03, 2018 1.210 1.240 1.160 1.200 96,534 +0.00(+0.00%)
Apr 02, 2018 1.230 1.270 1.190 1.200 267,821 -0.05(-4.01%)
Mar 29, 2018 1.250 1.250 1.250 0 +0.02(+1.63%)
Mar 28, 2018 1.245 1.290 1.220 1.230 92,819 -0.01(-0.81%)
Mar 27, 2018 1.240 1.280 1.240 1.240 159,116 -0.03(-2.05%)
Mar 26, 2018 1.245 1.270 1.230 1.266 164,698 -0.01(-1.09%)
Mar 23, 2018 1.255 1.290 1.250 1.280 139,785 -0.00(-0.39%)
Mar 22, 2018 1.320 1.340 1.240 1.285 298,480 -0.02(-1.18%)
Mar 21, 2018 1.315 1.360 1.300 1.300 296,134 +0.01(+0.80%)
Mar 20, 2018 1.295 1.300 1.270 1.290 239,330 +0.01(+0.79%)
Mar 19, 2018 1.275 1.300 1.270 1.280 421,976 -0.01(-0.78%)
Mar 16, 2018 1.280 1.300 1.250 1.290 493,125 +0.03(+2.38%)
Mar 15, 2018 1.280 1.290 1.260 1.260 319,706 -0.02(-1.56%)
Mar 14, 2018 1.300 1.300 1.270 1.280 258,184 +0.00(+0.00%)
Mar 13, 2018 1.320 1.330 1.270 1.280 113,086 +0.00(+0.00%)
Mar 12, 2018 1.345 1.350 1.280 1.280 213,349 -0.06(-4.48%)
Mar 09, 2018 1.350 1.350 1.340 1.340 151,960 +0.00(+0.00%)
Mar 08, 2018 1.350 1.350 1.330 1.340 122,627 +0.01(+0.75%)
Mar 07, 2018 1.340 1.340 1.300 1.330 245,871 -0.02(-1.48%)
Mar 06, 2018 1.360 1.380 1.320 1.350 493,840 +0.07(+5.47%)
Mar 05, 2018 1.270 1.300 1.250 1.280 629,808 +0.03(+2.40%)
Mar 02, 2018 1.355 1.360 1.240 1.250 1,069,829 -0.09(-6.72%)
Mar 01, 2018 1.101 1.360 1.101 1.340 2,222,764 +0.24(+21.77%)
Feb 28, 2018 1.145 1.150 1.100 1.100 126,898 -0.05(-4.31%)
Feb 27, 2018 1.200 1.200 1.120 1.150 89,343 -0.05(-4.17%)
Feb 26, 2018 1.210 1.210 1.170 1.200 128,396 +0.06(+5.05%)
Feb 23, 2018 1.120 1.160 1.120 1.142 43,961 +0.01(+1.09%)
Feb 22, 2018 1.120 1.150 1.120 1.130 101,648 -0.02(-1.74%)
Feb 21, 2018 1.180 1.190 1.150 1.150 64,333 -0.04(-3.36%)
Feb 20, 2018 1.220 1.220 1.160 1.190 54,937 -0.06(-4.80%)
Feb 16, 2018 1.250 1.250 1.250 0 -0.01(-0.79%)
Feb 15, 2018 1.255 1.290 1.250 1.260 74,300 -0.03(-2.33%)
Feb 14, 2018 1.270 1.290 1.240 1.290 87,341 +0.03(+2.38%)
Feb 13, 2018 1.260 104,858 +0.08(+6.78%)
Feb 12, 2018 1.160 1.190 1.120 1.180 188,540 -0.03(-2.48%)
Feb 09, 2018 1.180 1.210 1.120 1.210 132,178 +0.00(+0.00%)
Feb 08, 2018 1.280 1.290 1.200 1.210 90,687 -0.06(-4.72%)
Feb 07, 2018 1.290 1.290 1.220 1.270 357,013 +0.18(+16.51%)
Feb 06, 2018 0.9505 1.100 0.9487 1.090 356,847 -0.01(-0.91%)
Feb 05, 2018 1.160 1.160 1.070 1.100 332,642 -0.08(-6.60%)
Feb 02, 2018 1.254 1.280 1.130 1.178 593,876 -0.09(-7.28%)
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.