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 (%)
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%)
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.