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 29, 2018 0.9030 0.9300 0.9030 0.9130 36,903 +0.00(+0.11%)
Jun 28, 2018 0.9300 0.9300 0.8970 0.9120 91,153 -0.01(-1.14%)
Jun 27, 2018 0.9200 0.9400 0.9150 0.9225 76,769 -0.00(-0.31%)
Jun 26, 2018 0.9190 0.9425 0.9180 0.9254 87,862 -0.04(-4.10%)
Jun 25, 2018 0.9645 1.000 0.9570 0.9650 142,593 +0.03(+2.77%)
Jun 22, 2018 0.9100 0.9490 0.8900 0.9390 118,073 +0.05(+5.86%)
Jun 21, 2018 0.8837 0.8900 0.8686 0.8870 273,227 +0.10(+12.28%)
Jun 20, 2018 0.8601 0.8601 0.7840 0.7900 699,880 -0.12(-13.19%)
Jun 19, 2018 0.9100 0.9400 0.9016 0.9100 362,242 -0.04(-4.41%)
Jun 18, 2018 0.9744 0.9744 0.9500 0.9520 309,381 -0.00(-0.25%)
Jun 15, 2018 0.9624 0.9510 0.9544 893,653 -0.01(-0.84%)
Jun 14, 2018 1.010 1.010 0.9624 0.9624 387,846 -0.10(-9.21%)
Jun 13, 2018 1.060 1.070 1.030 1.060 73,829 -0.02(-1.85%)
Jun 12, 2018 1.090 1.090 1.080 1.080 38,072 +0.00(+0.00%)
Jun 11, 2018 1.085 1.100 1.060 1.080 102,606 -0.02(-1.82%)
Jun 08, 2018 1.105 1.120 1.060 1.100 95,898 -0.02(-1.79%)
Jun 07, 2018 1.125 1.140 1.110 1.120 225,676 -0.02(-1.75%)
Jun 06, 2018 1.100 1.140 1.070 1.140 203,485 +0.03(+3.17%)
Jun 05, 2018 1.150 1.150 1.100 1.105 129,733 -0.02(-1.34%)
Jun 04, 2018 1.125 1.150 1.100 1.120 91,568 +0.04(+3.70%)
Jun 01, 2018 1.100 1.100 1.070 1.080 60,372 +0.02(+1.89%)
May 31, 2018 1.065 1.080 1.050 1.060 133,376 +0.00(+0.00%)
May 30, 2018 1.075 1.100 1.050 1.060 268,819 -0.04(-3.64%)
May 29, 2018 1.110 1.110 1.090 1.100 60,302 -0.04(-3.51%)
May 25, 2018 1.140 1.140 1.140 0 +0.05(+4.59%)
May 24, 2018 1.060 1.120 1.060 1.090 76,253 -0.05(-4.39%)
May 23, 2018 1.130 1.140 1.080 1.140 113,265 +0.00(+0.00%)
May 22, 2018 1.145 1.145 1.130 1.140 19,080 -0.00(-0.01%)
May 21, 2018 1.150 1.150 1.140 1.140 98,228 +0.01(+0.89%)
May 18, 2018 1.120 1.150 1.090 1.130 59,548 +0.01(+0.89%)
May 17, 2018 1.130 1.160 1.100 1.120 66,592 -0.01(-0.88%)
May 16, 2018 1.130 1.130 1.110 1.130 23,458 +0.00(+0.00%)
May 15, 2018 1.115 1.130 1.100 1.130 120,363 -0.01(-0.88%)
May 14, 2018 1.145 1.150 1.140 1.140 178,891 -0.02(-1.72%)
May 11, 2018 1.170 1.170 1.150 1.160 168,253 -0.02(-1.70%)
May 10, 2018 1.150 1.190 1.150 1.180 73,331 -0.04(-3.27%)
May 09, 2018 1.210 1.220 1.180 1.220 38,744 +0.06(+5.17%)
May 08, 2018 1.160 1.190 1.140 1.160 61,974 -0.09(-7.20%)
May 07, 2018 1.250 1.280 1.220 1.250 87,615 -0.01(-0.79%)
May 04, 2018 1.250 1.260 1.250 1.260 90,399 -0.01(-0.79%)
May 03, 2018 1.285 1.320 1.270 1.270 83,071 -0.08(-5.93%)
May 02, 2018 1.290 1.370 1.290 1.350 278,373 +0.04(+3.05%)
May 01, 2018 1.330 1.330 1.300 1.310 29,664 -0.02(-1.50%)
Apr 30, 2018 1.330 1.350 1.295 1.330 137,440 +0.04(+3.10%)
Apr 27, 2018 1.290 1.290 1.260 1.290 41,053 -0.04(-3.01%)
Apr 26, 2018 1.370 1.370 1.370 1.330 144,816 +0.10(+8.13%)
Apr 25, 2018 1.240 1.250 1.210 1.230 47,741 +0.01(+0.82%)
Apr 24, 2018 1.190 1.270 1.190 1.220 150,720 +0.12(+10.91%)
Apr 23, 2018 1.115 1.140 1.080 1.100 58,005 +0.03(+2.80%)
Apr 20, 2018 1.090 1.110 1.065 1.070 59,076 -0.03(-2.73%)
Apr 19, 2018 1.100 1.130 1.090 1.100 51,595 -0.03(-2.65%)
Apr 18, 2018 1.126 1.130 1.100 1.130 79,760 -0.04(-3.42%)
Apr 17, 2018 1.130 1.170 1.120 1.170 103,506 +0.07(+6.36%)
Apr 16, 2018 1.080 1.130 1.080 1.100 206,165 -0.02(-1.79%)
Apr 13, 2018 1.110 1.140 1.080 1.120 260,196 -0.02(-1.75%)
Apr 12, 2018 1.140 1.150 1.120 1.140 59,432 +0.01(+0.88%)
Apr 11, 2018 1.090 1.150 1.090 1.130 50,201 +0.01(+0.89%)
Apr 10, 2018 1.130 1.140 1.100 1.120 91,931 -0.02(-1.74%)
Apr 09, 2018 1.130 1.155 1.100 1.140 93,545 +0.01(+0.87%)
Apr 06, 2018 1.120 1.160 1.110 1.130 65,800 -0.03(-2.59%)
Apr 05, 2018 1.140 1.180 1.120 1.160 74,945 +0.04(+3.57%)
Apr 04, 2018 1.170 1.190 1.100 1.120 519,589 -0.08(-6.67%)
Apr 03, 2018 1.210 1.240 1.160 1.200 96,534 +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.