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
Last Price Updated: 1:26 PM EDT, May 2, 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 (%)
Jun 30, 2017 0.3450 0.3450 0.3250 0.3270 34,802 -0.02(-5.22%)
Jun 29, 2017 0.3450 0.3450 0.3337 0.3450 85,337 +0.05(+16.91%)
Jun 28, 2017 0.2951 0.2951 0.2951 0.2951 1,000 +0.01(+1.76%)
Jun 27, 2017 0.2900 0.2900 0.2850 0.2900 8,500 +0.00(+0.00%)
Jun 26, 2017 0.3000 0.3050 0.2850 0.2900 46,607 -0.01(-4.89%)
Jun 23, 2017 0.2850 0.3050 0.2850 0.3049 3,800 +0.02(+6.98%)
Jun 22, 2017 0.2950 0.2950 0.2845 0.2850 16,695 -0.01(-1.72%)
Jun 21, 2017 0.2824 0.2949 0.2824 0.2900 43,200 +0.01(+3.57%)
Jun 20, 2017 0.3100 0.3100 0.2800 0.2800 25,400 +0.00(+0.00%)
Jun 19, 2017 0.2800 0.3000 0.2800 0.2800 33,155 +0.00(+0.54%)
Jun 16, 2017 0.2849 0.2849 0.2651 0.2785 1,512 -0.00(-0.54%)
Jun 15, 2017 0.2800 0.2800 0.2800 0.2800 1,176 -0.00(-1.41%)
Jun 14, 2017 0.2847 0.2848 0.2840 0.2840 22,619 +0.01(+5.19%)
Jun 13, 2017 0.2650 0.2700 0.2560 0.2700 38,004 -0.01(-5.26%)
Jun 12, 2017 0.2950 0.2950 0.2800 0.2850 65,943 +0.00(+1.79%)
Jun 09, 2017 0.2949 0.2950 0.2800 0.2800 36,100 -0.02(-5.12%)
Jun 08, 2017 0.2951 0.2951 0.2950 0.2951 9,618 -0.00(-1.25%)
Jun 07, 2017 0.2989 0.3000 0.2989 0.2989 2,250 +0.01(+3.05%)
Jun 06, 2017 0.3147 0.3150 0.2900 0.2900 12,920 -0.03(-9.38%)
Jun 05, 2017 0.3100 0.3200 0.3050 0.3200 10,918 +0.02(+6.67%)
Jun 02, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.02(+5.26%)
Jun 01, 2017 0.2875 0.2900 0.2834 0.2850 52,545 +0.01(+3.64%)
May 31, 2017 0.2849 0.2850 0.2750 0.2750 27,942 -0.03(-10.69%)
May 30, 2017 0.3031 0.3162 0.2901 0.3079 141,377 -0.04(-10.23%)
May 26, 2017 0.3429 0.3430 0.3422 0.3430 4,460 -0.01(-2.08%)
May 25, 2017 0.3502 0.3550 0.3502 0.3503 25,585 +0.00(+0.66%)
May 24, 2017 0.3449 0.3480 0.3351 0.3480 72,843 -0.02(-5.18%)
May 23, 2017 0.4297 0.4297 0.3666 0.3670 69,782 -0.06(-14.65%)
May 22, 2017 0.4500 0.4500 0.4000 0.4300 36,519 -0.02(-4.44%)
May 19, 2017 0.4500 0.4550 0.4300 0.4500 29,852 +0.01(+1.66%)
May 18, 2017 0.4301 0.4850 0.4300 0.4426 18,850 +0.01(+1.55%)
May 17, 2017 0.4300 0.4415 0.4200 0.4359 37,450 -0.01(-1.62%)
May 16, 2017 0.4500 0.4500 0.4200 0.4431 4,152 +0.00(+0.70%)
May 15, 2017 0.4386 0.4425 0.3900 0.4400 92,800 -0.01(-1.79%)
May 12, 2017 0.4327 0.4750 0.4289 0.4480 100,564 -0.02(-4.68%)
May 11, 2017 0.4358 0.4900 0.4343 0.4700 54,919 +0.04(+10.04%)
May 10, 2017 0.4355 0.4355 0.4271 0.4271 31,600 -0.03(-6.05%)
May 09, 2017 0.4794 0.4800 0.4546 0.4546 246,577 -0.03(-5.29%)
May 08, 2017 0.5200 0.5200 0.4600 0.4800 78,245 -0.03(-5.88%)
May 05, 2017 0.5029 0.5100 0.4995 0.5100 75,532 +0.08(+18.38%)
May 04, 2017 0.4251 0.4308 0.4194 0.4308 14,935 +0.01(+1.60%)
May 03, 2017 0.4300 0.4300 0.4208 0.4240 23,300 -0.01(-1.21%)
May 02, 2017 0.4285 0.4438 0.4285 0.4292 76,619 -0.05(-9.55%)
May 01, 2017 0.4723 0.4749 0.4629 0.4745 18,200 +0.03(+6.71%)
Apr 28, 2017 0.4406 0.4447 0.4406 0.4447 71,987 +0.03(+6.85%)
Apr 27, 2017 0.4180 0.4230 0.4150 0.4162 62,685 -0.03(-7.52%)
Apr 26, 2017 0.4550 0.4598 0.4500 0.4500 23,105 -0.05(-10.00%)
Apr 25, 2017 0.5000 0.5000 0.4900 0.5000 37,013 +0.00(+0.46%)
Apr 24, 2017 0.4959 0.5150 0.4876 0.4977 84,100 -0.00(-0.01%)
Apr 21, 2017 0.4975 0.4978 0.4950 0.4978 18,860 -0.03(-6.06%)
Apr 20, 2017 0.5051 0.5324 0.5050 0.5299 12,355 +0.02(+3.12%)
Apr 19, 2017 0.5120 0.5184 0.4998 0.5139 59,431 +0.00(+0.75%)
Apr 18, 2017 0.5543 0.5579 0.5000 0.5100 106,905 -0.05(-8.11%)
Apr 17, 2017 0.5622 0.5623 0.5550 0.5550 156,096 -0.01(-2.63%)
Apr 13, 2017 0.5612 0.5750 0.5533 0.5700 131,735 -0.02(-2.73%)
Apr 12, 2017 0.5844 0.5860 0.5825 0.5860 19,114 -0.02(-3.93%)
Apr 11, 2017 0.6076 0.6150 0.5780 0.6100 63,906 -0.01(-1.61%)
Apr 10, 2017 0.6050 0.6250 0.5992 0.6200 60,333 +0.00(+0.00%)
Apr 07, 2017 0.5801 0.6350 0.5800 0.6200 83,400 +0.06(+9.73%)
Apr 06, 2017 0.5699 0.5700 0.5500 0.5650 190,496 -0.05(-8.70%)
Apr 05, 2017 0.6057 0.6300 0.6050 0.6189 149,465 -0.05(-7.63%)
Apr 04, 2017 0.6700 0.6800 0.6480 0.6700 124,906 +0.00(+0.00%)
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.