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 (%)
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%)
Jun 01, 2017 0.2875 0.2900 0.2834 0.2850 52,545 +0.01(+3.64%)
May 31, 2017 0.2849 0.2850 0.2750 0.2750 27,942 -0.03(-10.69%)
May 30, 2017 0.3031 0.3162 0.2901 0.3079 141,377 -0.04(-10.23%)
May 26, 2017 0.3429 0.3430 0.3422 0.3430 4,460 -0.01(-2.08%)
May 25, 2017 0.3502 0.3550 0.3502 0.3503 25,585 +0.00(+0.66%)
May 24, 2017 0.3449 0.3480 0.3351 0.3480 72,843 -0.02(-5.18%)
May 23, 2017 0.4297 0.4297 0.3666 0.3670 69,782 -0.06(-14.65%)
May 22, 2017 0.4500 0.4500 0.4000 0.4300 36,519 -0.02(-4.44%)
May 19, 2017 0.4500 0.4550 0.4300 0.4500 29,852 +0.01(+1.66%)
May 18, 2017 0.4301 0.4850 0.4300 0.4426 18,850 +0.01(+1.55%)
May 17, 2017 0.4300 0.4415 0.4200 0.4359 37,450 -0.01(-1.62%)
May 16, 2017 0.4500 0.4500 0.4200 0.4431 4,152 +0.00(+0.70%)
May 15, 2017 0.4386 0.4425 0.3900 0.4400 92,800 -0.01(-1.79%)
May 12, 2017 0.4327 0.4750 0.4289 0.4480 100,564 -0.02(-4.68%)
May 11, 2017 0.4358 0.4900 0.4343 0.4700 54,919 +0.04(+10.04%)
May 10, 2017 0.4355 0.4355 0.4271 0.4271 31,600 -0.03(-6.05%)
May 09, 2017 0.4794 0.4800 0.4546 0.4546 246,577 -0.03(-5.29%)
May 08, 2017 0.5200 0.5200 0.4600 0.4800 78,245 -0.03(-5.88%)
May 05, 2017 0.5029 0.5100 0.4995 0.5100 75,532 +0.08(+18.38%)
May 04, 2017 0.4251 0.4308 0.4194 0.4308 14,935 +0.01(+1.60%)
May 03, 2017 0.4300 0.4300 0.4208 0.4240 23,300 -0.01(-1.21%)
May 02, 2017 0.4285 0.4438 0.4285 0.4292 76,619 -0.05(-9.55%)
May 01, 2017 0.4723 0.4749 0.4629 0.4745 18,200 +0.03(+6.71%)
Apr 28, 2017 0.4406 0.4447 0.4406 0.4447 71,987 +0.03(+6.85%)
Apr 27, 2017 0.4180 0.4230 0.4150 0.4162 62,685 -0.03(-7.52%)
Apr 26, 2017 0.4550 0.4598 0.4500 0.4500 23,105 -0.05(-10.00%)
Apr 25, 2017 0.5000 0.5000 0.4900 0.5000 37,013 +0.00(+0.46%)
Apr 24, 2017 0.4959 0.5150 0.4876 0.4977 84,100 -0.00(-0.01%)
Apr 21, 2017 0.4975 0.4978 0.4950 0.4978 18,860 -0.03(-6.06%)
Apr 20, 2017 0.5051 0.5324 0.5050 0.5299 12,355 +0.02(+3.12%)
Apr 19, 2017 0.5120 0.5184 0.4998 0.5139 59,431 +0.00(+0.75%)
Apr 18, 2017 0.5543 0.5579 0.5000 0.5100 106,905 -0.05(-8.11%)
Apr 17, 2017 0.5622 0.5623 0.5550 0.5550 156,096 -0.01(-2.63%)
Apr 13, 2017 0.5612 0.5750 0.5533 0.5700 131,735 -0.02(-2.73%)
Apr 12, 2017 0.5844 0.5860 0.5825 0.5860 19,114 -0.02(-3.93%)
Apr 11, 2017 0.6076 0.6150 0.5780 0.6100 63,906 -0.01(-1.61%)
Apr 10, 2017 0.6050 0.6250 0.5992 0.6200 60,333 +0.00(+0.00%)
Apr 07, 2017 0.5801 0.6350 0.5800 0.6200 83,400 +0.06(+9.73%)
Apr 06, 2017 0.5699 0.5700 0.5500 0.5650 190,496 -0.05(-8.70%)
Apr 05, 2017 0.6057 0.6300 0.6050 0.6189 149,465 -0.05(-7.63%)
Apr 04, 2017 0.6700 0.6800 0.6480 0.6700 124,906 +0.00(+0.00%)
Apr 03, 2017 0.6744 0.7000 0.6650 0.6700 137,946 -0.03(-4.28%)
Mar 31, 2017 0.7000 0.7099 0.6878 0.7000 27,588 +0.01(+1.45%)
Mar 30, 2017 0.7450 0.7450 0.6900 0.6900 172,870 +0.01(+1.47%)
Mar 29, 2017 0.7000 0.7500 0.6601 0.6800 98,198 +0.02(+3.01%)
Mar 28, 2017 0.6900 0.7000 0.6600 0.6601 114,685 -0.02(-2.93%)
Mar 27, 2017 0.6900 0.6900 0.6600 0.6800 200,602 +0.01(+1.49%)
Mar 24, 2017 0.6400 0.6900 0.6050 0.6700 83,812 +0.09(+14.53%)
Mar 23, 2017 0.5892 0.6200 0.5800 0.5850 20,135 +0.02(+3.74%)
Mar 22, 2017 0.5400 0.5850 0.5000 0.5639 46,050 +0.02(+3.66%)
Mar 21, 2017 0.5750 0.5800 0.5200 0.5440 49,598 -0.01(-1.09%)
Mar 20, 2017 0.5780 0.5780 0.5500 0.5500 57,582 +0.01(+1.85%)
Mar 17, 2017 0.5000 0.5400 0.4800 0.5400 91,691 +0.01(+0.93%)
Mar 16, 2017 0.5800 0.5800 0.4500 0.5350 197,780 +0.09(+18.89%)
Mar 15, 2017 0.4200 0.5000 0.3500 0.4500 309,752 -0.10(-17.43%)
Mar 14, 2017 0.5200 0.5800 0.4300 0.5450 220,565 +0.02(+2.83%)
Mar 13, 2017 0.4900 0.5600 0.4800 0.5300 115,219 +0.03(+6.00%)
Mar 10, 2017 0.6100 0.6169 0.4700 0.5000 363,276 -0.09(-15.97%)
Mar 09, 2017 0.6000 0.6000 0.5450 0.5950 596,032 +0.15(+33.71%)
Mar 08, 2017 0.4400 0.4800 0.4400 0.4450 334,385 +0.02(+3.49%)
Mar 07, 2017 0.4180 0.4500 0.4000 0.4300 411,647 +0.07(+19.44%)
Mar 06, 2017 0.3400 0.3800 0.3300 0.3600 360,612 +0.05(+16.13%)
Mar 03, 2017 0.3100 0.3100 0.2900 0.3100 13,000 +0.03(+12.73%)
Mar 02, 2017 0.3000 0.3200 0.2700 0.2750 58,975 -0.01(-1.79%)
Mar 01, 2017 0.2650 0.3100 0.2650 0.2800 44,272 +0.00(+1.38%)
Feb 28, 2017 0.2900 0.3000 0.2600 0.2762 246,473 -0.03(-10.90%)
Feb 27, 2017 0.3000 0.3100 0.2600 0.3100 166,709 +0.02(+5.08%)
Feb 24, 2017 0.2900 0.3000 0.2760 0.2950 213,704 +0.02(+7.27%)
Feb 23, 2017 0.2800 0.3000 0.2700 0.2750 64,944 -0.02(-8.33%)
Feb 22, 2017 0.2400 0.3200 0.2190 0.3000 185,663 +0.12(+66.67%)
Feb 21, 2017 0.1680 0.1800 0.1680 0.1800 244,703 +0.01(+2.86%)
Feb 16, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 15, 2017 0.1750 0.1750 0.1750 0.1750 386,000 +0.00(+2.34%)
Feb 14, 2017 0.1700 0.1740 0.1700 0.1710 203,126 +0.00(+0.59%)
Feb 13, 2017 0.1750 0.1750 0.1680 0.1700 150,000 -0.00(-2.86%)
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.