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

Auscann Group Holdings Ltd (OP: ACNNF )

0.0049 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 9, 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, 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%)
Feb 01, 2018 1.350 1.350 1.260 1.270 319,173 -0.06(-4.50%)
Jan 31, 2018 1.370 1.370 1.310 1.330 175,059 -0.00(-0.02%)
Jan 30, 2018 1.390 1.400 1.330 1.330 144,657 -0.07(-4.99%)
Jan 29, 2018 1.440 1.440 1.390 1.400 182,663 -0.05(-3.45%)
Jan 26, 2018 1.420 1.450 1.400 1.450 201,172 +0.03(+2.12%)
Jan 25, 2018 1.430 1.450 1.410 1.420 227,884 +0.05(+3.64%)
Jan 24, 2018 1.360 1.380 1.340 1.370 340,296 +0.04(+3.01%)
Jan 23, 2018 1.350 1.360 1.320 1.330 387,223 +0.01(+0.76%)
Jan 22, 2018 1.305 1.360 1.270 1.320 508,305 +0.03(+2.33%)
Jan 19, 2018 1.285 1.320 1.240 1.290 671,212 -0.05(-3.74%)
Jan 18, 2018 1.425 1.440 1.330 1.340 662,116 -0.12(-8.22%)
Jan 17, 2018 1.540 1.540 1.430 1.460 1,006,678 -0.05(-3.30%)
Jan 16, 2018 1.500 1.580 1.470 1.510 1,983,650 +0.03(+2.02%)
Jan 12, 2018 1.480 1.480 1.480 0 +0.23(+18.41%)
Jan 11, 2018 1.235 1.270 1.200 1.250 611,734 -0.02(-1.58%)
Jan 10, 2018 1.315 1.370 1.250 1.270 576,169 -0.15(-10.56%)
Jan 09, 2018 1.470 1.500 1.350 1.420 877,395 -0.12(-7.79%)
Jan 08, 2018 1.585 1.630 1.530 1.540 1,408,537 +0.01(+0.65%)
Jan 05, 2018 1.380 1.750 1.350 1.530 2,057,780 +0.36(+30.77%)
Jan 04, 2018 1.005 1.170 0.9400 1.170 1,399,056 +0.49(+72.08%)
Jan 03, 2018 0.6550 0.6800 0.6500 0.6799 408,337 +0.03(+4.00%)
Jan 02, 2018 0.6530 0.6600 0.6254 0.6538 197,850 +0.02(+3.49%)
Dec 29, 2017 0.6317 0.6317 0.6317 0 +0.01(+1.83%)
Dec 28, 2017 0.6280 0.6280 0.5985 0.6203 114,337 +0.09(+15.92%)
Dec 27, 2017 0.5400 0.5500 0.5352 0.5352 141,531 -0.00(-0.47%)
Dec 26, 2017 0.5400 0.5400 0.5200 0.5377 32,137 +0.03(+5.43%)
Dec 22, 2017 0.4869 0.5100 0.4869 0.5100 50,859 +0.02(+4.10%)
Dec 21, 2017 0.4811 0.4900 0.4722 0.4899 103,720 -0.02(-3.92%)
Dec 20, 2017 0.5050 0.5100 0.4900 0.5099 67,694 -0.04(-6.44%)
Dec 19, 2017 0.5450 0.5450 0.5050 0.5450 41,492 +0.01(+1.40%)
Dec 18, 2017 0.5355 0.5400 0.5200 0.5375 48,426 +0.01(+2.30%)
Dec 15, 2017 0.5000 0.5300 0.5000 0.5254 20,823 -0.02(-4.47%)
Dec 14, 2017 0.5500 0.5500 0.5400 0.5500 10,211 +0.01(+2.78%)
Dec 13, 2017 0.5000 0.5700 0.5000 0.5351 36,687 +0.02(+2.90%)
Dec 12, 2017 0.5459 0.5459 0.5100 0.5200 296,714 -0.05(-8.99%)
Dec 11, 2017 0.5838 0.5838 0.5542 0.5714 68,947 -0.04(-6.23%)
Dec 08, 2017 0.5847 0.6093 0.5800 0.6093 55,190 +0.01(+1.58%)
Dec 07, 2017 0.6370 0.6370 0.5900 0.5998 79,439 -0.08(-11.79%)
Dec 06, 2017 0.5996 0.7900 0.5900 0.6800 193,247 +0.14(+26.19%)
Dec 05, 2017 0.5400 0.5400 0.5100 0.5389 35,780 -0.02(-3.78%)
Dec 04, 2017 0.5700 0.5700 0.5700 0.5600 34,314 -0.02(-3.45%)
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.