Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auscann Group Holdings Ltd (OP: ACNNF )

0.0165 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2017 0.4000 0.4090 0.3950 0.4000 124,848 +0.07(+19.40%)
Oct 30, 2017 0.3175 0.3350 0.3150 0.3350 26,865 +0.02(+6.35%)
Oct 27, 2017 0.3150 0.3150 0.3149 0.3150 5,308 -0.01(-4.52%)
Oct 26, 2017 0.3333 0.3333 0.3250 0.3299 18,400 -0.01(-2.97%)
Oct 25, 2017 0.3498 0.3500 0.3380 0.3400 17,000 -0.01(-2.86%)
Oct 24, 2017 0.3460 0.3500 0.3350 0.3500 25,206 +0.01(+2.91%)
Oct 23, 2017 0.3500 0.3500 0.3401 0.3401 112,900 -0.00(-0.76%)
Oct 20, 2017 0.3427 0.3427 0.3427 0.3427 2,500 +0.02(+5.45%)
Oct 19, 2017 0.3288 0.3288 0.3250 0.3250 7,500 -0.02(-5.74%)
Oct 18, 2017 0.3250 0.3450 0.3250 0.3448 2,550 +0.02(+6.03%)
Oct 17, 2017 0.3400 0.3541 0.3250 0.3252 135,676 -0.01(-4.32%)
Oct 16, 2017 0.3349 0.3400 0.3300 0.3399 142,500 +0.00(+1.46%)
Oct 13, 2017 0.3250 0.3350 0.3250 0.3350 11,550 +0.00(+0.34%)
Oct 12, 2017 0.3300 0.3350 0.3300 0.3338 12,382 -0.01(-1.81%)
Oct 11, 2017 0.3450 0.3450 0.3400 0.3400 20,174 -0.01(-2.86%)
Oct 10, 2017 0.3495 0.3500 0.3400 0.3500 8,080 +0.01(+2.94%)
Oct 09, 2017 0.3500 0.3650 0.3400 0.3400 23,980 -0.01(-2.86%)
Oct 06, 2017 0.3550 0.3650 0.3450 0.3500 2,300 -0.02(-5.41%)
Oct 05, 2017 0.3550 0.3700 0.3450 0.3700 89,559 +0.02(+4.23%)
Oct 04, 2017 0.3549 0.3550 0.3500 0.3550 41,990 -0.01(-3.82%)
Oct 03, 2017 0.3500 0.3691 0.3500 0.3691 11,175 +0.02(+5.46%)
Oct 02, 2017 0.3499 0.3500 0.3499 0.3500 4,414 +0.00(+0.00%)
Sep 29, 2017 0.3531 0.3550 0.3500 0.3500 73,606 -0.01(-1.73%)
Sep 28, 2017 0.3650 0.3650 0.3562 0.3562 17,320 -0.01(-3.74%)
Sep 27, 2017 0.3700 0.3750 0.3700 0.3700 25,217 -0.02(-4.85%)
Sep 25, 2017 0.3888 0.3888 0.3888 0 +0.01(+2.33%)
Sep 22, 2017 0.4100 0.4200 0.3753 0.3800 55,854 -0.03(-7.83%)
Sep 21, 2017 0.4050 0.4123 0.4050 0.4123 20,000 -0.01(-2.76%)
Sep 20, 2017 0.4050 0.4280 0.4050 0.4240 6,200 +0.00(+0.32%)
Sep 19, 2017 0.4200 0.4279 0.4189 0.4226 23,435 +0.00(+0.65%)
Sep 18, 2017 0.4095 0.4199 0.3900 0.4199 66,705 -0.01(-2.12%)
Sep 15, 2017 0.4299 0.4299 0.4056 0.4290 7,200 -0.00(-0.23%)
Sep 14, 2017 0.4322 0.4322 0.4300 0.4300 1,200 -0.01(-2.05%)
Sep 13, 2017 0.4475 0.4475 0.4200 0.4390 41,452 +0.03(+8.66%)
Sep 12, 2017 0.3900 0.4040 0.3750 0.4040 17,006 +0.04(+10.68%)
Sep 11, 2017 0.3930 0.4210 0.3650 0.3650 15,778 -0.04(-10.98%)
Sep 08, 2017 0.4200 0.4200 0.4100 0.4100 4,317 +0.01(+2.24%)
Sep 07, 2017 0.4110 0.4110 0.4010 0.4010 2,757 -0.02(-4.52%)
Sep 06, 2017 0.4200 0.4200 0.4105 0.4200 825 +0.02(+4.74%)
Sep 05, 2017 0.4299 0.4300 0.4010 0.4010 21,910 -0.03(-6.74%)
Sep 01, 2017 0.4536 0.4536 0.4200 0.4300 5,700 +0.02(+4.79%)
Aug 31, 2017 0.4135 0.4342 0.4050 0.4103 16,145 -0.01(-2.30%)
Aug 30, 2017 0.4300 0.4390 0.4200 0.4200 26,100 -0.01(-2.10%)
Aug 28, 2017 0.4290 0.4290 0.4290 75 -0.01(-2.50%)
Aug 25, 2017 0.4599 0.4650 0.4400 0.4400 20,935 +0.01(+2.40%)
Aug 24, 2017 0.4294 0.4299 0.4000 0.4297 12,833 -0.00(-0.07%)
Aug 23, 2017 0.4300 0.4300 0.4150 0.4300 11,750 -0.03(-5.65%)
Aug 22, 2017 0.4500 0.4748 0.4119 0.4557 7,633 +0.01(+1.27%)
Aug 21, 2017 0.4654 0.4654 0.4390 0.4500 40,817 -0.03(-6.25%)
Aug 18, 2017 0.4550 0.4800 0.4500 0.4800 19,996 +0.03(+6.67%)
Aug 17, 2017 0.4797 0.4797 0.4500 0.4500 9,508 -0.02(-5.26%)
Aug 16, 2017 0.4748 0.4750 0.4500 0.4750 22,330 -0.01(-1.04%)
Aug 15, 2017 0.4700 0.4800 0.4700 0.4800 49,459 +0.02(+4.28%)
Aug 14, 2017 0.4400 0.4603 0.4204 0.4603 10,435 +0.05(+12.27%)
Aug 10, 2017 0.4100 0.4100 0.4100 0 -0.05(-10.83%)
Aug 09, 2017 0.4400 0.4600 0.4400 0.4598 17,188 +0.05(+12.15%)
Aug 08, 2017 0.3850 0.4100 0.3850 0.4100 15,834 +0.03(+9.33%)
Aug 07, 2017 0.3749 0.3750 0.3554 0.3750 12,950 +0.01(+2.74%)
Aug 04, 2017 0.3673 0.3673 0.3602 0.3650 15,772 +0.04(+12.31%)
Aug 03, 2017 0.3396 0.3542 0.3250 0.3250 18,562 -0.01(-4.30%)
Aug 02, 2017 0.3350 0.3396 0.3350 0.3396 4,650 +0.01(+4.46%)
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.