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: 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 (%)
Nov 30, 2017 0.6000 0.6175 0.5800 0.6175 4,175 +0.02(+2.92%)
Nov 29, 2017 0.6100 0.6200 0.6000 0.6000 17,161 +0.00(+0.13%)
Nov 28, 2017 0.5564 0.6099 0.5564 0.5992 85,002 -0.01(-1.76%)
Nov 27, 2017 0.6000 0.6258 0.5999 0.6100 132,960 -0.03(-4.65%)
Nov 24, 2017 0.6750 0.6750 0.6054 0.6397 17,432 -0.03(-4.52%)
Nov 22, 2017 0.6800 0.6950 0.6359 0.6700 103,633 -0.01(-0.74%)
Nov 21, 2017 0.5900 0.6800 0.5898 0.6750 56,492 +0.10(+17.39%)
Nov 20, 2017 0.5797 0.5900 0.5700 0.5750 56,023 +0.00(+0.15%)
Nov 17, 2017 0.5854 0.5875 0.5625 0.5742 208,595 -0.01(-1.85%)
Nov 16, 2017 0.5600 0.5900 0.5600 0.5850 33,812 -0.01(-0.85%)
Nov 15, 2017 0.6100 0.6100 0.5800 0.5900 25,394 +0.02(+3.51%)
Nov 14, 2017 0.5785 0.6050 0.5530 0.5700 140,279 -0.05(-8.08%)
Nov 13, 2017 0.5950 0.6300 0.5826 0.6201 97,623 +0.07(+11.73%)
Nov 10, 2017 0.5650 0.5650 0.5400 0.5550 113,415 -0.01(-1.03%)
Nov 09, 2017 0.5703 0.5850 0.5600 0.5608 243,361 +0.08(+16.83%)
Nov 08, 2017 0.4850 0.4900 0.4800 0.4800 106,784 +0.03(+6.94%)
Nov 07, 2017 0.4262 0.4500 0.4262 0.4489 69,909 +0.02(+5.61%)
Nov 06, 2017 0.4400 0.4400 0.4000 0.4250 98,487 +0.03(+8.97%)
Nov 03, 2017 0.3850 0.4000 0.3850 0.3900 5,000 -0.01(-2.50%)
Nov 02, 2017 0.4000 0.4000 0.3850 0.4000 4,470 +0.01(+2.56%)
Nov 01, 2017 0.3800 0.4000 0.3800 0.3900 61,336 -0.01(-2.50%)
Oct 31, 2017 0.4000 0.4090 0.3950 0.4000 124,848 +0.07(+19.40%)
Oct 30, 2017 0.3175 0.3350 0.3150 0.3350 26,865 +0.02(+6.35%)
Oct 27, 2017 0.3150 0.3150 0.3149 0.3150 5,308 -0.01(-4.52%)
Oct 26, 2017 0.3333 0.3333 0.3250 0.3299 18,400 -0.01(-2.97%)
Oct 25, 2017 0.3498 0.3500 0.3380 0.3400 17,000 -0.01(-2.86%)
Oct 24, 2017 0.3460 0.3500 0.3350 0.3500 25,206 +0.01(+2.91%)
Oct 23, 2017 0.3500 0.3500 0.3401 0.3401 112,900 -0.00(-0.76%)
Oct 20, 2017 0.3427 0.3427 0.3427 0.3427 2,500 +0.02(+5.45%)
Oct 19, 2017 0.3288 0.3288 0.3250 0.3250 7,500 -0.02(-5.74%)
Oct 18, 2017 0.3250 0.3450 0.3250 0.3448 2,550 +0.02(+6.03%)
Oct 17, 2017 0.3400 0.3541 0.3250 0.3252 135,676 -0.01(-4.32%)
Oct 16, 2017 0.3349 0.3400 0.3300 0.3399 142,500 +0.00(+1.46%)
Oct 13, 2017 0.3250 0.3350 0.3250 0.3350 11,550 +0.00(+0.34%)
Oct 12, 2017 0.3300 0.3350 0.3300 0.3338 12,382 -0.01(-1.81%)
Oct 11, 2017 0.3450 0.3450 0.3400 0.3400 20,174 -0.01(-2.86%)
Oct 10, 2017 0.3495 0.3500 0.3400 0.3500 8,080 +0.01(+2.94%)
Oct 09, 2017 0.3500 0.3650 0.3400 0.3400 23,980 -0.01(-2.86%)
Oct 06, 2017 0.3550 0.3650 0.3450 0.3500 2,300 -0.02(-5.41%)
Oct 05, 2017 0.3550 0.3700 0.3450 0.3700 89,559 +0.02(+4.23%)
Oct 04, 2017 0.3549 0.3550 0.3500 0.3550 41,990 -0.01(-3.82%)
Oct 03, 2017 0.3500 0.3691 0.3500 0.3691 11,175 +0.02(+5.46%)
Oct 02, 2017 0.3499 0.3500 0.3499 0.3500 4,414 +0.00(+0.00%)
Sep 29, 2017 0.3531 0.3550 0.3500 0.3500 73,606 -0.01(-1.73%)
Sep 28, 2017 0.3650 0.3650 0.3562 0.3562 17,320 -0.01(-3.74%)
Sep 27, 2017 0.3700 0.3750 0.3700 0.3700 25,217 -0.02(-4.85%)
Sep 25, 2017 0.3888 0.3888 0.3888 0 +0.01(+2.33%)
Sep 22, 2017 0.4100 0.4200 0.3753 0.3800 55,854 -0.03(-7.83%)
Sep 21, 2017 0.4050 0.4123 0.4050 0.4123 20,000 -0.01(-2.76%)
Sep 20, 2017 0.4050 0.4280 0.4050 0.4240 6,200 +0.00(+0.32%)
Sep 19, 2017 0.4200 0.4279 0.4189 0.4226 23,435 +0.00(+0.65%)
Sep 18, 2017 0.4095 0.4199 0.3900 0.4199 66,705 -0.01(-2.12%)
Sep 15, 2017 0.4299 0.4299 0.4056 0.4290 7,200 -0.00(-0.23%)
Sep 14, 2017 0.4322 0.4322 0.4300 0.4300 1,200 -0.01(-2.05%)
Sep 13, 2017 0.4475 0.4475 0.4200 0.4390 41,452 +0.03(+8.66%)
Sep 12, 2017 0.3900 0.4040 0.3750 0.4040 17,006 +0.04(+10.68%)
Sep 11, 2017 0.3930 0.4210 0.3650 0.3650 15,778 -0.04(-10.98%)
Sep 08, 2017 0.4200 0.4200 0.4100 0.4100 4,317 +0.01(+2.24%)
Sep 07, 2017 0.4110 0.4110 0.4010 0.4010 2,757 -0.02(-4.52%)
Sep 06, 2017 0.4200 0.4200 0.4105 0.4200 825 +0.02(+4.74%)
Sep 05, 2017 0.4299 0.4300 0.4010 0.4010 21,910 -0.03(-6.74%)
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.