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 (%)
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%)
Dec 01, 2017 0.5800 0.5850 0.5700 0.5800 37,977 -0.04(-6.07%)
Nov 30, 2017 0.6000 0.6175 0.5800 0.6175 4,175 +0.02(+2.92%)
Nov 29, 2017 0.6100 0.6200 0.6000 0.6000 17,161 +0.00(+0.13%)
Nov 28, 2017 0.5564 0.6099 0.5564 0.5992 85,002 -0.01(-1.76%)
Nov 27, 2017 0.6000 0.6258 0.5999 0.6100 132,960 -0.03(-4.65%)
Nov 24, 2017 0.6750 0.6750 0.6054 0.6397 17,432 -0.03(-4.52%)
Nov 22, 2017 0.6800 0.6950 0.6359 0.6700 103,633 -0.01(-0.74%)
Nov 21, 2017 0.5900 0.6800 0.5898 0.6750 56,492 +0.10(+17.39%)
Nov 20, 2017 0.5797 0.5900 0.5700 0.5750 56,023 +0.00(+0.15%)
Nov 17, 2017 0.5854 0.5875 0.5625 0.5742 208,595 -0.01(-1.85%)
Nov 16, 2017 0.5600 0.5900 0.5600 0.5850 33,812 -0.01(-0.85%)
Nov 15, 2017 0.6100 0.6100 0.5800 0.5900 25,394 +0.02(+3.51%)
Nov 14, 2017 0.5785 0.6050 0.5530 0.5700 140,279 -0.05(-8.08%)
Nov 13, 2017 0.5950 0.6300 0.5826 0.6201 97,623 +0.07(+11.73%)
Nov 10, 2017 0.5650 0.5650 0.5400 0.5550 113,415 -0.01(-1.03%)
Nov 09, 2017 0.5703 0.5850 0.5600 0.5608 243,361 +0.08(+16.83%)
Nov 08, 2017 0.4850 0.4900 0.4800 0.4800 106,784 +0.03(+6.94%)
Nov 07, 2017 0.4262 0.4500 0.4262 0.4489 69,909 +0.02(+5.61%)
Nov 06, 2017 0.4400 0.4400 0.4000 0.4250 98,487 +0.03(+8.97%)
Nov 03, 2017 0.3850 0.4000 0.3850 0.3900 5,000 -0.01(-2.50%)
Nov 02, 2017 0.4000 0.4000 0.3850 0.4000 4,470 +0.01(+2.56%)
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.