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

Auscann Group Holdings Ltd (OP: ACNNF )

0.0050 -0.0115 (-69.70%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 (%)
Jul 31, 2018 0.7118 0.7557 0.7118 0.7420 79,901 -0.01(-1.07%)
Jul 30, 2018 0.7189 0.7519 0.7189 0.7500 53,990 +0.00(+0.17%)
Jul 27, 2018 0.7541 0.7541 0.7170 0.7487 20,600 +0.02(+2.56%)
Jul 26, 2018 0.7321 0.7500 0.7290 0.7300 21,455 -0.01(-0.95%)
Jul 25, 2018 0.7499 0.7518 0.7323 0.7370 18,160 -0.01(-1.81%)
Jul 24, 2018 0.7559 0.7740 0.7417 0.7506 42,689 +0.01(+1.84%)
Jul 23, 2018 0.7469 0.7693 0.7321 0.7370 83,058 -0.04(-4.78%)
Jul 20, 2018 0.8080 0.8080 0.7620 0.7740 44,895 +0.01(+1.57%)
Jul 19, 2018 0.7510 0.7900 0.7510 0.7620 80,275 +0.05(+6.62%)
Jul 18, 2018 0.7360 0.7360 0.6801 0.7147 89,353 -0.02(-2.36%)
Jul 17, 2018 0.7380 0.7500 0.6760 0.7320 72,908 -0.03(-3.81%)
Jul 16, 2018 0.7490 0.7895 0.6990 0.7610 55,001 -0.03(-3.67%)
Jul 13, 2018 0.7800 0.8200 0.7800 0.7900 37,333 -0.02(-1.86%)
Jul 12, 2018 0.8345 0.8850 0.7900 0.8050 120,779 -0.01(-1.83%)
Jul 11, 2018 0.7900 0.8495 0.7900 0.8200 33,427 -0.04(-4.65%)
Jul 10, 2018 0.7800 0.8900 0.7800 0.8600 25,757 -0.01(-1.38%)
Jul 09, 2018 0.8720 0.9180 0.8720 0.8720 150,923 +0.00(+0.23%)
Jul 06, 2018 0.8800 0.9100 0.8200 0.8700 52,942 +0.00(+0.00%)
Jul 05, 2018 0.8662 0.9000 0.7900 0.8700 62,551 -0.02(-2.25%)
Jul 03, 2018 0.8900 0.8900 0.8900 0 -0.04(-4.75%)
Jul 02, 2018 0.9425 0.9425 0.9232 0.9344 58,843 +0.02(+2.34%)
Jun 29, 2018 0.9030 0.9300 0.9030 0.9130 36,903 +0.00(+0.11%)
Jun 28, 2018 0.9300 0.9300 0.8970 0.9120 91,153 -0.01(-1.14%)
Jun 27, 2018 0.9200 0.9400 0.9150 0.9225 76,769 -0.00(-0.31%)
Jun 26, 2018 0.9190 0.9425 0.9180 0.9254 87,862 -0.04(-4.10%)
Jun 25, 2018 0.9645 1.000 0.9570 0.9650 142,593 +0.03(+2.77%)
Jun 22, 2018 0.9100 0.9490 0.8900 0.9390 118,073 +0.05(+5.86%)
Jun 21, 2018 0.8837 0.8900 0.8686 0.8870 273,227 +0.10(+12.28%)
Jun 20, 2018 0.8601 0.8601 0.7840 0.7900 699,880 -0.12(-13.19%)
Jun 19, 2018 0.9100 0.9400 0.9016 0.9100 362,242 -0.04(-4.41%)
Jun 18, 2018 0.9744 0.9744 0.9500 0.9520 309,381 -0.00(-0.25%)
Jun 15, 2018 0.9624 0.9510 0.9544 893,653 -0.01(-0.84%)
Jun 14, 2018 1.010 1.010 0.9624 0.9624 387,846 -0.10(-9.21%)
Jun 13, 2018 1.060 1.070 1.030 1.060 73,829 -0.02(-1.85%)
Jun 12, 2018 1.090 1.090 1.080 1.080 38,072 +0.00(+0.00%)
Jun 11, 2018 1.085 1.100 1.060 1.080 102,606 -0.02(-1.82%)
Jun 08, 2018 1.105 1.120 1.060 1.100 95,898 -0.02(-1.79%)
Jun 07, 2018 1.125 1.140 1.110 1.120 225,676 -0.02(-1.75%)
Jun 06, 2018 1.100 1.140 1.070 1.140 203,485 +0.03(+3.17%)
Jun 05, 2018 1.150 1.150 1.100 1.105 129,733 -0.02(-1.34%)
Jun 04, 2018 1.125 1.150 1.100 1.120 91,568 +0.04(+3.70%)
Jun 01, 2018 1.100 1.100 1.070 1.080 60,372 +0.02(+1.89%)
May 31, 2018 1.065 1.080 1.050 1.060 133,376 +0.00(+0.00%)
May 30, 2018 1.075 1.100 1.050 1.060 268,819 -0.04(-3.64%)
May 29, 2018 1.110 1.110 1.090 1.100 60,302 -0.04(-3.51%)
May 25, 2018 1.140 1.140 1.140 0 +0.05(+4.59%)
May 24, 2018 1.060 1.120 1.060 1.090 76,253 -0.05(-4.39%)
May 23, 2018 1.130 1.140 1.080 1.140 113,265 +0.00(+0.00%)
May 22, 2018 1.145 1.145 1.130 1.140 19,080 -0.00(-0.01%)
May 21, 2018 1.150 1.150 1.140 1.140 98,228 +0.01(+0.89%)
May 18, 2018 1.120 1.150 1.090 1.130 59,548 +0.01(+0.89%)
May 17, 2018 1.130 1.160 1.100 1.120 66,592 -0.01(-0.88%)
May 16, 2018 1.130 1.130 1.110 1.130 23,458 +0.00(+0.00%)
May 15, 2018 1.115 1.130 1.100 1.130 120,363 -0.01(-0.88%)
May 14, 2018 1.145 1.150 1.140 1.140 178,891 -0.02(-1.72%)
May 11, 2018 1.170 1.170 1.150 1.160 168,253 -0.02(-1.70%)
May 10, 2018 1.150 1.190 1.150 1.180 73,331 -0.04(-3.27%)
May 09, 2018 1.210 1.220 1.180 1.220 38,744 +0.06(+5.17%)
May 08, 2018 1.160 1.190 1.140 1.160 61,974 -0.09(-7.20%)
May 07, 2018 1.250 1.280 1.220 1.250 87,615 -0.01(-0.79%)
May 04, 2018 1.250 1.260 1.250 1.260 90,399 -0.01(-0.79%)
May 03, 2018 1.285 1.320 1.270 1.270 83,071 -0.08(-5.93%)
May 02, 2018 1.290 1.370 1.290 1.350 278,373 +0.04(+3.05%)
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.