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, 2019 0.2731 0.2731 0.2555 0.2560 72,921 +0.00(+1.27%)
Apr 29, 2019 0.2495 0.2660 0.2495 0.2528 172,045 -0.03(-9.03%)
Apr 26, 2019 0.2855 0.2857 0.2700 0.2779 62,400 -0.00(-1.17%)
Apr 25, 2019 0.2745 0.2948 0.2689 0.2812 29,695 +0.00(+1.15%)
Apr 24, 2019 0.2903 0.2950 0.2780 0.2780 115,615 -0.01(-3.61%)
Apr 23, 2019 0.2950 0.2950 0.2827 0.2884 39,985 +0.01(+2.34%)
Apr 22, 2019 0.2870 0.2940 0.2800 0.2818 125,526 -0.01(-4.47%)
Apr 18, 2019 0.2875 0.2959 0.2800 0.2950 288,300 -0.00(-1.34%)
Apr 17, 2019 0.2880 0.3035 0.2880 0.2990 20,452 -0.01(-1.64%)
Apr 16, 2019 0.3169 0.3169 0.3040 0.3040 90,050 -0.01(-3.15%)
Apr 15, 2019 0.3209 0.3295 0.3100 0.3139 384,651 -0.00(-0.98%)
Apr 12, 2019 0.3165 0.3200 0.3160 0.3170 140,200 +0.02(+7.28%)
Apr 11, 2019 0.2923 0.3000 0.2900 0.2955 60,968 +0.00(+1.37%)
Apr 10, 2019 0.2903 0.2930 0.2873 0.2915 200,941 -0.00(-0.03%)
Apr 09, 2019 0.3034 0.3064 0.2916 0.2916 558,351 -0.02(-5.94%)
Apr 08, 2019 0.2895 0.3100 0.2895 0.3100 340,763 +0.03(+12.73%)
Apr 05, 2019 0.2700 0.2862 0.2661 0.2750 216,500 +0.02(+8.48%)
Apr 04, 2019 0.2541 0.2572 0.2497 0.2535 107,691 +0.00(+1.40%)
Apr 03, 2019 0.2526 0.2526 0.2450 0.2500 153,530 +0.01(+2.46%)
Apr 02, 2019 0.2598 0.2598 0.2388 0.2440 312,438 -0.01(-4.69%)
Apr 01, 2019 0.2669 0.2669 0.2520 0.2560 145,622 -0.01(-5.19%)
Mar 29, 2019 0.2651 0.2700 0.2583 0.2700 135,600 +0.00(+0.37%)
Mar 28, 2019 0.2656 0.2692 0.2550 0.2690 80,484 -0.00(-0.37%)
Mar 27, 2019 0.2670 0.2700 0.2560 0.2700 373,152 -0.03(-8.54%)
Mar 26, 2019 0.2830 0.2960 0.2806 0.2952 768,539 +0.06(+24.03%)
Mar 25, 2019 0.2500 0.2520 0.2380 0.2380 460,238 -0.00(-1.24%)
Mar 22, 2019 0.2459 0.2500 0.2371 0.2410 562,900 +0.01(+2.55%)
Mar 21, 2019 0.2258 0.2350 0.2258 0.2350 457,697 +0.01(+5.15%)
Mar 20, 2019 0.2260 0.2310 0.2200 0.2235 555,212 -0.00(-0.22%)
Mar 19, 2019 0.2411 0.2489 0.2202 0.2240 998,275 -0.03(-11.81%)
Mar 18, 2019 0.2600 0.2600 0.2510 0.2540 376,633 -0.00(-1.55%)
Mar 15, 2019 0.2663 0.2663 0.2500 0.2580 258,700 -0.01(-3.73%)
Mar 14, 2019 0.2580 0.2680 0.2496 0.2680 416,597 +0.00(+1.13%)
Mar 13, 2019 0.2660 0.2800 0.2520 0.2650 1,075,202 -0.01(-4.92%)
Mar 12, 2019 0.2710 0.2799 0.2670 0.2787 159,049 +0.00(+1.53%)
Mar 11, 2019 0.2680 0.2800 0.2610 0.2745 120,195 -0.01(-2.17%)
Mar 08, 2019 0.2804 0.2810 0.2711 0.2806 96,600 -0.00(-0.32%)
Mar 07, 2019 0.2859 0.2903 0.2801 0.2815 36,549 -0.01(-1.85%)
Mar 06, 2019 0.2766 0.2900 0.2766 0.2868 291,292 +0.01(+3.80%)
Mar 05, 2019 0.2870 0.2870 0.2671 0.2763 635,122 -0.02(-6.21%)
Mar 04, 2019 0.2970 0.2970 0.2861 0.2946 230,234 -0.01(-1.80%)
Mar 01, 2019 0.2972 0.3079 0.2920 0.3000 283,500 -0.01(-3.29%)
Feb 28, 2019 0.3149 0.3149 0.3000 0.3102 77,564 -0.02(-5.14%)
Feb 27, 2019 0.3156 0.3272 0.3150 0.3270 38,747 +0.00(+0.65%)
Feb 26, 2019 0.2960 0.3249 0.2960 0.3249 103,318 +0.01(+3.14%)
Feb 25, 2019 0.3044 0.3180 0.3044 0.3150 239,595 +0.01(+2.94%)
Feb 22, 2019 0.3040 0.3070 0.2950 0.3060 327,700 -0.02(-5.85%)
Feb 21, 2019 0.3120 0.3250 0.2860 0.3250 1,020,876 -0.02(-4.41%)
Feb 20, 2019 0.3278 0.3430 0.3200 0.3400 130,125 +0.01(+3.03%)
Feb 19, 2019 0.3255 0.3400 0.3220 0.3300 204,409 -0.00(-0.90%)
Feb 15, 2019 0.3286 0.3337 0.3230 0.3330 294,900 +0.01(+1.93%)
Feb 14, 2019 0.3287 0.3287 0.2966 0.3267 72,712 -0.00(-0.09%)
Feb 13, 2019 0.3243 0.3286 0.3110 0.3270 167,298 +0.00(+0.62%)
Feb 12, 2019 0.3240 0.3250 0.3150 0.3250 133,495 +0.00(+0.31%)
Feb 11, 2019 0.3210 0.3240 0.3020 0.3240 207,687 +0.00(+1.25%)
Feb 08, 2019 0.3220 0.3250 0.3000 0.3200 593,700 -0.02(-6.10%)
Feb 07, 2019 0.3410 0.3488 0.3310 0.3408 294,755 -0.02(-5.33%)
Feb 06, 2019 0.3630 0.3690 0.3500 0.3600 229,272 -0.01(-1.37%)
Feb 05, 2019 0.3424 0.3767 0.3424 0.3650 508,322 -0.04(-10.76%)
Feb 04, 2019 0.3949 0.4170 0.3541 0.4090 518,337 -0.06(-12.42%)
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.