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 (%)
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%)
Aug 01, 2017 0.3350 0.3350 0.3251 0.3251 3,738 -0.02(-5.74%)
Jul 31, 2017 0.3065 0.3449 0.3065 0.3449 20,760 +0.01(+2.96%)
Jul 28, 2017 0.3326 0.3350 0.3300 0.3350 27,540 -0.01(-1.47%)
Jul 27, 2017 0.3450 0.3450 0.3400 0.3400 14,388 -0.00(-0.76%)
Jul 26, 2017 0.3450 0.3450 0.3352 0.3426 29,410 -0.01(-1.79%)
Jul 25, 2017 0.3400 0.3500 0.3400 0.3488 19,200 +0.01(+2.63%)
Jul 24, 2017 0.3459 0.3459 0.3250 0.3399 30,167 -0.01(-1.45%)
Jul 21, 2017 0.3449 0.3449 0.3300 0.3449 3,450 +0.00(+1.44%)
Jul 20, 2017 0.3505 0.3550 0.3400 0.3400 24,962 -0.03(-9.28%)
Jul 19, 2017 0.3590 0.3748 0.3550 0.3748 4,408 +0.03(+8.53%)
Jul 18, 2017 0.3351 0.3453 0.3351 0.3453 1,549 -0.03(-7.88%)
Jul 17, 2017 0.3750 0.3750 0.3749 0.3749 15,171 +0.00(+1.21%)
Jul 14, 2017 0.3704 0.3750 0.3704 0.3704 3,759 +0.03(+7.36%)
Jul 13, 2017 0.3650 0.3650 0.3450 0.3450 6,222 -0.02(-5.43%)
Jul 12, 2017 0.3670 0.3700 0.3575 0.3648 50,737 +0.00(+0.30%)
Jul 11, 2017 0.3634 0.3638 0.3569 0.3637 2,292 +0.04(+11.91%)
Jul 10, 2017 0.3307 0.3307 0.3250 0.3250 1,500 +0.00(+0.00%)
Jul 07, 2017 0.3499 0.3500 0.3250 0.3250 2,350 -0.02(-5.80%)
Jul 06, 2017 0.3449 0.3450 0.3350 0.3450 7,020 +0.00(+1.47%)
Jul 05, 2017 0.3630 0.3630 0.3400 0.3400 29,238 +0.02(+4.62%)
Jul 03, 2017 0.3250 0.3250 0.3250 0.3250 10,050 -0.00(-0.61%)
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%)
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.