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: 10:03 AM EDT, May 8, 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, 2019 0.3149 0.3149 0.3000 0.3102 77,564 -0.02(-5.14%)
Feb 27, 2019 0.3156 0.3272 0.3150 0.3270 38,747 +0.00(+0.65%)
Feb 26, 2019 0.2960 0.3249 0.2960 0.3249 103,318 +0.01(+3.14%)
Feb 25, 2019 0.3044 0.3180 0.3044 0.3150 239,595 +0.01(+2.94%)
Feb 22, 2019 0.3040 0.3070 0.2950 0.3060 327,700 -0.02(-5.85%)
Feb 21, 2019 0.3120 0.3250 0.2860 0.3250 1,020,876 -0.02(-4.41%)
Feb 20, 2019 0.3278 0.3430 0.3200 0.3400 130,125 +0.01(+3.03%)
Feb 19, 2019 0.3255 0.3400 0.3220 0.3300 204,409 -0.00(-0.90%)
Feb 15, 2019 0.3286 0.3337 0.3230 0.3330 294,900 +0.01(+1.93%)
Feb 14, 2019 0.3287 0.3287 0.2966 0.3267 72,712 -0.00(-0.09%)
Feb 13, 2019 0.3243 0.3286 0.3110 0.3270 167,298 +0.00(+0.62%)
Feb 12, 2019 0.3240 0.3250 0.3150 0.3250 133,495 +0.00(+0.31%)
Feb 11, 2019 0.3210 0.3240 0.3020 0.3240 207,687 +0.00(+1.25%)
Feb 08, 2019 0.3220 0.3250 0.3000 0.3200 593,700 -0.02(-6.10%)
Feb 07, 2019 0.3410 0.3488 0.3310 0.3408 294,755 -0.02(-5.33%)
Feb 06, 2019 0.3630 0.3690 0.3500 0.3600 229,272 -0.01(-1.37%)
Feb 05, 2019 0.3424 0.3767 0.3424 0.3650 508,322 -0.04(-10.76%)
Feb 04, 2019 0.3949 0.4170 0.3541 0.4090 518,337 -0.06(-12.42%)
Feb 01, 2019 0.4257 0.4670 0.4257 0.4670 131,300 +0.02(+4.24%)
Jan 31, 2019 0.4750 0.4760 0.4460 0.4480 20,047 -0.00(-0.44%)
Jan 30, 2019 0.4662 0.4662 0.4450 0.4500 39,828 -0.01(-2.17%)
Jan 29, 2019 0.4805 0.4805 0.4440 0.4600 68,045 -0.01(-1.08%)
Jan 28, 2019 0.4715 0.4870 0.4583 0.4650 235,743 -0.00(-1.06%)
Jan 25, 2019 0.4563 0.4973 0.4555 0.4700 169,200 +0.03(+6.82%)
Jan 24, 2019 0.4300 0.4500 0.4300 0.4400 41,526 +0.01(+2.33%)
Jan 23, 2019 0.4420 0.4632 0.4250 0.4300 267,570 -0.04(-9.28%)
Jan 22, 2019 0.4745 0.5120 0.4687 0.4740 311,960 -0.08(-13.82%)
Jan 18, 2019 0.5600 0.5600 0.5338 0.5500 110,300 -0.01(-1.26%)
Jan 17, 2019 0.5600 0.5600 0.5230 0.5570 20,600 +0.01(+2.20%)
Jan 16, 2019 0.5400 0.5500 0.5400 0.5450 38,939 +0.00(+0.00%)
Jan 15, 2019 0.5595 0.5595 0.5398 0.5450 141,715 -0.01(-1.80%)
Jan 14, 2019 0.5379 0.5558 0.5210 0.5550 58,159 +0.01(+0.91%)
Jan 11, 2019 0.5200 0.5556 0.5200 0.5500 150,200 +0.02(+3.77%)
Jan 10, 2019 0.5080 0.5454 0.5080 0.5300 323,775 +0.02(+3.92%)
Jan 09, 2019 0.5330 0.5330 0.4851 0.5100 177,055 -0.03(-5.56%)
Jan 08, 2019 0.5050 0.5600 0.5050 0.5400 113,062 +0.07(+14.89%)
Jan 07, 2019 0.4760 0.5100 0.4700 0.4700 126,663 +0.03(+7.06%)
Jan 04, 2019 0.4280 0.4700 0.4200 0.4390 71,800 -0.00(-0.23%)
Jan 03, 2019 0.4480 0.4480 0.4200 0.4400 44,580 -0.01(-2.22%)
Jan 02, 2019 0.4490 0.4548 0.4205 0.4500 146,668 +0.06(+15.38%)
Dec 31, 2018 0.4000 0.4000 0.3895 0.3900 93,600 +0.02(+5.41%)
Dec 28, 2018 0.3597 0.3780 0.3597 0.3700 164,100 +0.02(+6.91%)
Dec 27, 2018 0.3600 0.3820 0.3461 0.3461 111,584 +0.00(+0.90%)
Dec 26, 2018 0.3450 0.3550 0.3346 0.3430 304,505 +0.02(+7.19%)
Dec 24, 2018 0.3520 0.3520 0.3200 0.3200 320,500 -0.01(-3.03%)
Dec 21, 2018 0.3400 0.3500 0.3300 0.3300 202,900 -0.02(-5.71%)
Dec 20, 2018 0.3808 0.3808 0.3500 0.3500 363,812 -0.03(-8.85%)
Dec 19, 2018 0.4096 0.4205 0.3840 0.3840 99,473 -0.03(-7.69%)
Dec 18, 2018 0.4285 0.4290 0.4160 0.4160 50,738 -0.00(-0.95%)
Dec 17, 2018 0.4201 0.4371 0.4200 0.4200 43,936 -0.01(-3.27%)
Dec 14, 2018 0.4337 0.4733 0.4337 0.4342 57,200 -0.02(-3.51%)
Dec 13, 2018 0.4700 0.4723 0.4500 0.4500 50,269 -0.01(-2.39%)
Dec 12, 2018 0.4624 0.4800 0.4610 0.4610 44,882 +0.00(+0.22%)
Dec 11, 2018 0.4569 0.4800 0.4569 0.4600 23,034 +0.00(+0.00%)
Dec 10, 2018 0.4650 0.4913 0.4600 0.4600 63,128 +0.00(+0.44%)
Dec 07, 2018 0.4667 0.5143 0.4580 0.4580 47,700 +0.01(+1.78%)
Dec 06, 2018 0.4580 0.4900 0.4500 0.4500 212,046 -0.04(-8.16%)
Dec 04, 2018 0.5000 0.5200 0.4890 0.4900 99,000 -0.01(-2.00%)
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.