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 (%)
Mar 29, 2018 1.250 1.250 1.250 0 +0.02(+1.63%)
Mar 28, 2018 1.245 1.290 1.220 1.230 92,819 -0.01(-0.81%)
Mar 27, 2018 1.240 1.280 1.240 1.240 159,116 -0.03(-2.05%)
Mar 26, 2018 1.245 1.270 1.230 1.266 164,698 -0.01(-1.09%)
Mar 23, 2018 1.255 1.290 1.250 1.280 139,785 -0.00(-0.39%)
Mar 22, 2018 1.320 1.340 1.240 1.285 298,480 -0.02(-1.18%)
Mar 21, 2018 1.315 1.360 1.300 1.300 296,134 +0.01(+0.80%)
Mar 20, 2018 1.295 1.300 1.270 1.290 239,330 +0.01(+0.79%)
Mar 19, 2018 1.275 1.300 1.270 1.280 421,976 -0.01(-0.78%)
Mar 16, 2018 1.280 1.300 1.250 1.290 493,125 +0.03(+2.38%)
Mar 15, 2018 1.280 1.290 1.260 1.260 319,706 -0.02(-1.56%)
Mar 14, 2018 1.300 1.300 1.270 1.280 258,184 +0.00(+0.00%)
Mar 13, 2018 1.320 1.330 1.270 1.280 113,086 +0.00(+0.00%)
Mar 12, 2018 1.345 1.350 1.280 1.280 213,349 -0.06(-4.48%)
Mar 09, 2018 1.350 1.350 1.340 1.340 151,960 +0.00(+0.00%)
Mar 08, 2018 1.350 1.350 1.330 1.340 122,627 +0.01(+0.75%)
Mar 07, 2018 1.340 1.340 1.300 1.330 245,871 -0.02(-1.48%)
Mar 06, 2018 1.360 1.380 1.320 1.350 493,840 +0.07(+5.47%)
Mar 05, 2018 1.270 1.300 1.250 1.280 629,808 +0.03(+2.40%)
Mar 02, 2018 1.355 1.360 1.240 1.250 1,069,829 -0.09(-6.72%)
Mar 01, 2018 1.101 1.360 1.101 1.340 2,222,764 +0.24(+21.77%)
Feb 28, 2018 1.145 1.150 1.100 1.100 126,898 -0.05(-4.31%)
Feb 27, 2018 1.200 1.200 1.120 1.150 89,343 -0.05(-4.17%)
Feb 26, 2018 1.210 1.210 1.170 1.200 128,396 +0.06(+5.05%)
Feb 23, 2018 1.120 1.160 1.120 1.142 43,961 +0.01(+1.09%)
Feb 22, 2018 1.120 1.150 1.120 1.130 101,648 -0.02(-1.74%)
Feb 21, 2018 1.180 1.190 1.150 1.150 64,333 -0.04(-3.36%)
Feb 20, 2018 1.220 1.220 1.160 1.190 54,937 -0.06(-4.80%)
Feb 16, 2018 1.250 1.250 1.250 0 -0.01(-0.79%)
Feb 15, 2018 1.255 1.290 1.250 1.260 74,300 -0.03(-2.33%)
Feb 14, 2018 1.270 1.290 1.240 1.290 87,341 +0.03(+2.38%)
Feb 13, 2018 1.260 104,858 +0.08(+6.78%)
Feb 12, 2018 1.160 1.190 1.120 1.180 188,540 -0.03(-2.48%)
Feb 09, 2018 1.180 1.210 1.120 1.210 132,178 +0.00(+0.00%)
Feb 08, 2018 1.280 1.290 1.200 1.210 90,687 -0.06(-4.72%)
Feb 07, 2018 1.290 1.290 1.220 1.270 357,013 +0.18(+16.51%)
Feb 06, 2018 0.9505 1.100 0.9487 1.090 356,847 -0.01(-0.91%)
Feb 05, 2018 1.160 1.160 1.070 1.100 332,642 -0.08(-6.60%)
Feb 02, 2018 1.254 1.280 1.130 1.178 593,876 -0.09(-7.28%)
Feb 01, 2018 1.350 1.350 1.260 1.270 319,173 -0.06(-4.50%)
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%)
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.