Skip to main content

Auscann Group Holdings Ltd (OP: ACNNF )

0.0041 -0.0004 (-8.89%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.1016 0.1016 0.1000 0.1000 5,800 +0.00(+2.04%)
Apr 29, 2021 0.0980 0.0980 0.0980 0.0980 250 -0.00(-2.00%)
Apr 28, 2021 0.0980 0.1000 0.0980 0.1000 8,000 +0.00(+0.91%)
Apr 27, 2021 0.0960 0.0991 0.0960 0.0991 10,900 +0.00(+0.10%)
Apr 26, 2021 0.1035 0.1035 0.0987 0.0990 26,032 -0.00(-4.35%)
Apr 23, 2021 0.0980 0.1035 0.0980 0.1035 6,500 +0.01(+5.61%)
Apr 22, 2021 0.0980 0.0980 0.0960 0.0980 19,531 +0.00(+0.00%)
Apr 21, 2021 0.0950 0.1025 0.0925 0.0980 63,390 +0.00(+4.26%)
Apr 20, 2021 0.0960 0.0960 0.0940 0.0940 2,791 -0.00(-2.08%)
Apr 19, 2021 0.0960 0.0960 0.0960 0.0960 3,100 -0.01(-7.78%)
Apr 16, 2021 0.1041 0.1050 0.0932 0.1041 15,900 -0.00(-0.86%)
Apr 15, 2021 0.1090 0.1090 0.1050 0.1050 26,500 +0.00(+0.00%)
Apr 14, 2021 0.0940 0.1050 0.0940 0.1050 23,800 -0.01(-11.02%)
Apr 13, 2021 0.1055 0.1180 0.1055 0.1180 7,165 +0.02(+20.29%)
Apr 12, 2021 0.0980 0.1120 0.0980 0.0981 26,000 +0.00(+0.10%)
Apr 09, 2021 0.1000 0.1000 0.0980 0.0980 34,600 -0.01(-5.77%)
Apr 08, 2021 0.1000 0.1040 0.1000 0.1040 7,900 -0.00(-1.89%)
Apr 07, 2021 0.1100 0.1100 0.1060 0.1060 3,180 -0.00(-3.64%)
Apr 06, 2021 0.1000 0.1100 0.1000 0.1100 1,860 +0.01(+10.00%)
Apr 05, 2021 0.1000 0.1095 0.1000 0.1000 18,485 -0.00(-2.91%)
Apr 01, 2021 0.1100 0.1100 0.1010 0.1030 5,700 -0.01(-8.85%)
Mar 31, 2021 0.1160 0.1160 0.1130 0.1130 15,307 +0.01(+13.00%)
Mar 30, 2021 0.1012 0.1086 0.1000 0.1000 74,674 -0.01(-9.58%)
Mar 29, 2021 0.0950 0.1106 0.0950 0.1106 3,680 +0.00(+3.36%)
Mar 26, 2021 0.1064 0.1070 0.1064 0.1070 6,600 -0.00(-2.73%)
Mar 25, 2021 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Mar 24, 2021 0.1010 0.1160 0.1010 0.1100 1,894 +0.00(+0.92%)
Mar 23, 2021 0.1090 0.1090 0.1090 0.1090 800 +0.00(+0.93%)
Mar 22, 2021 0.1188 0.1200 0.1020 0.1080 9,475 +0.01(+5.88%)
Mar 19, 2021 0.1020 0.1100 0.1020 0.1020 57,500 -0.01(-7.27%)
Mar 18, 2021 0.1200 0.1200 0.1100 0.1100 53,616 -0.00(-1.87%)
Mar 17, 2021 0.1237 0.1270 0.1121 0.1121 30,975 +0.00(+0.81%)
Mar 16, 2021 0.1300 0.1300 0.1112 0.1112 17,651 -0.01(-11.04%)
Mar 15, 2021 0.1300 0.1300 0.1160 0.1250 60,804 +0.01(+7.76%)
Mar 12, 2021 0.1110 0.1260 0.1110 0.1160 1,600 +0.00(+0.00%)
Mar 11, 2021 0.1160 0.1160 0.1110 0.1160 15,841 +0.00(+0.00%)
Mar 10, 2021 0.1200 0.1200 0.1060 0.1160 9,145 -0.01(-9.37%)
Mar 09, 2021 0.1050 0.1310 0.1050 0.1280 292,900 -0.00(-3.25%)
Mar 08, 2021 0.1100 0.1323 0.1100 0.1323 3,945 +0.01(+10.25%)
Mar 05, 2021 0.1300 0.1300 0.1100 0.1200 124,200 +0.00(+1.69%)
Mar 04, 2021 0.1180 0.1220 0.1180 0.1180 16,417 -0.01(-6.35%)
Mar 03, 2021 0.1260 0.1320 0.1200 0.1260 17,322 -0.00(-1.02%)
Mar 02, 2021 0.1200 0.1290 0.1200 0.1273 25,900 +0.01(+4.34%)
Mar 01, 2021 0.1342 0.1342 0.1200 0.1220 72,451 -0.01(-8.96%)
Feb 26, 2021 0.1340 0.1349 0.1265 0.1340 84,400 +0.00(+3.08%)
Feb 25, 2021 0.1430 0.1430 0.1280 0.1300 31,577 -0.02(-14.13%)
Feb 24, 2021 0.1403 0.1514 0.1280 0.1514 40,009 +0.02(+18.28%)
Feb 23, 2021 0.1365 0.1450 0.1280 0.1280 41,550 -0.03(-19.80%)
Feb 22, 2021 0.1280 0.1887 0.1200 0.1596 59,531 +0.02(+14.00%)
Feb 19, 2021 0.1270 0.1540 0.1270 0.1400 49,400 -0.01(-7.89%)
Feb 18, 2021 0.1260 0.1520 0.1260 0.1520 17,855 +0.00(+0.00%)
Feb 17, 2021 0.1500 0.1520 0.1400 0.1520 80,585 -0.01(-7.82%)
Feb 16, 2021 0.1280 0.1649 0.1260 0.1649 129,155 +0.03(+26.85%)
Feb 12, 2021 0.1200 0.1640 0.1200 0.1300 119,300 -0.03(-18.75%)
Feb 11, 2021 0.1530 0.1630 0.1303 0.1600 70,100 +0.01(+3.23%)
Feb 10, 2021 0.1318 0.1600 0.1318 0.1550 140,813 +0.01(+5.95%)
Feb 09, 2021 0.1235 0.1590 0.1235 0.1463 109,679 +0.01(+4.50%)
Feb 08, 2021 0.1400 0.1476 0.1235 0.1400 123,468 +0.00(+2.49%)
Feb 05, 2021 0.1450 0.1482 0.1237 0.1366 63,500 -0.00(-2.43%)
Feb 04, 2021 0.1495 0.1499 0.1300 0.1400 50,844 -0.01(-6.35%)
Feb 03, 2021 0.1212 0.1495 0.1199 0.1495 66,878 +0.03(+23.55%)
Feb 02, 2021 0.1260 0.1466 0.1210 0.1210 44,403 -0.02(-16.55%)
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.