Skip to main content

Auscann Group Holdings Ltd (OP: ACNNF )

0.0045 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.0664 0.0686 0.0664 0.0664 5,200 -0.00(-6.08%)
Aug 30, 2021 0.0686 0.0707 0.0686 0.0707 10,000 +0.00(+2.17%)
Aug 27, 2021 0.0717 0.0717 0.0675 0.0692 17,892 -0.00(-1.14%)
Aug 26, 2021 0.0689 0.0700 0.0689 0.0700 22,000 +0.00(+2.19%)
Aug 25, 2021 0.0710 0.0710 0.0660 0.0685 44,198 -0.00(-2.14%)
Aug 24, 2021 0.0630 0.0700 0.0630 0.0700 2,100 +0.01(+9.38%)
Aug 23, 2021 0.0674 0.0674 0.0640 0.0640 39,533 -0.01(-10.74%)
Aug 20, 2021 0.0717 0.0717 0.0717 0.0717 1,000 +0.00(+4.67%)
Aug 19, 2021 0.0684 0.0705 0.0684 0.0685 8,824 -0.01(-7.06%)
Aug 18, 2021 0.0700 0.0737 0.0700 0.0737 5,200 +0.00(+4.54%)
Aug 17, 2021 0.0705 0.0705 0.0705 0.0705 1,000 +0.00(+3.68%)
Aug 16, 2021 0.0680 0.0714 0.0670 0.0680 150,896 -0.00(-6.08%)
Aug 13, 2021 0.0724 0.0736 0.0724 0.0724 5,586 -0.00(-3.85%)
Aug 11, 2021 0.0753 0.0753 0.0753 0 +0.01(+7.42%)
Aug 10, 2021 0.0702 0.0717 0.0700 0.0701 16,498 +0.00(+0.14%)
Aug 09, 2021 0.0697 0.0697 0.0697 0.0700 51,850 -0.00(-2.23%)
Aug 06, 2021 0.0761 0.0761 0.0716 0.0716 3,650 -0.00(-0.42%)
Aug 05, 2021 0.0719 0.0719 0.0719 0.0719 200 -0.00(-5.39%)
Aug 03, 2021 0.0760 0.0760 0.0760 0 +0.00(+0.80%)
Aug 02, 2021 0.0756 0.0756 0.0711 0.0754 4,155 -0.00(-3.33%)
Jul 30, 2021 0.0765 0.0780 0.0765 0.0780 2,883 +0.00(+1.96%)
Jul 29, 2021 0.0765 0.0765 0.0763 0.0765 6,314 +0.00(+5.66%)
Jul 28, 2021 0.0758 0.0758 0.0720 0.0724 18,065 -0.01(-9.16%)
Jul 27, 2021 0.0797 0.0797 0.0797 0.0797 16,880 +0.00(+6.27%)
Jul 26, 2021 0.0796 0.0796 0.0750 0.0750 9,336 -0.01(-7.64%)
Jul 23, 2021 0.0838 0.0838 0.0790 0.0812 11,300 +0.01(+16.00%)
Jul 22, 2021 0.0860 0.0860 0.0700 0.0700 5,422 -0.01(-6.79%)
Jul 21, 2021 0.0755 0.0755 0.0750 0.0751 8,524 +0.00(+1.35%)
Jul 20, 2021 0.0743 0.0757 0.0741 0.0741 25,448 -0.00(-1.33%)
Jul 19, 2021 0.0766 0.0766 0.0751 0.0751 8,532 -0.00(-6.13%)
Jul 16, 2021 0.0800 0.0800 0.0800 0.0800 1,830 +0.00(+5.26%)
Jul 15, 2021 0.0800 0.0800 0.0757 0.0760 23,200 -0.01(-6.17%)
Jul 14, 2021 0.0765 0.0812 0.0765 0.0810 5,550 +0.00(+1.25%)
Jul 13, 2021 0.0880 0.0880 0.0741 0.0800 37,209 -0.00(-4.76%)
Jul 12, 2021 0.0741 0.0940 0.0741 0.0840 16,100 +0.01(+12.00%)
Jul 09, 2021 0.0750 0.0860 0.0750 0.0750 1,770 -0.00(-4.46%)
Jul 08, 2021 0.0785 0.0785 0.0785 0.0785 500 -0.00(-3.44%)
Jul 07, 2021 0.0813 0.0813 0.0813 0.0813 7,510 -0.00(-2.28%)
Jul 06, 2021 0.0850 0.0857 0.0807 0.0832 16,050 +0.00(+4.79%)
Jul 02, 2021 0.0777 0.0794 0.0777 0.0794 200 +0.00(+0.00%)
Jul 01, 2021 0.0800 0.0851 0.0794 0.0794 37,201 +0.00(+5.87%)
Jun 30, 2021 0.0750 0.0750 0.0750 0.0750 1,175 +0.00(+0.54%)
Jun 29, 2021 0.0714 0.0750 0.0714 0.0746 104,400 -0.00(-0.53%)
Jun 28, 2021 0.0750 0.0750 0.0750 0.0750 5,005 +0.00(+0.00%)
Jun 25, 2021 0.0768 0.0785 0.0750 0.0750 23,182 -0.00(-3.47%)
Jun 24, 2021 0.0772 0.0790 0.0772 0.0777 43,900 -0.00(-2.87%)
Jun 23, 2021 0.0772 0.0820 0.0772 0.0800 63,190 +0.00(+0.00%)
Jun 22, 2021 0.0851 0.0906 0.0800 0.0800 24,888 -0.00(-3.03%)
Jun 21, 2021 0.0851 0.0851 0.0825 0.0825 9,070 -0.00(-5.28%)
Jun 18, 2021 0.0871 0.0890 0.0837 0.0871 700 +0.00(+5.58%)
Jun 17, 2021 0.0825 0.0825 0.0825 0.0825 1,500 -0.00(-2.71%)
Jun 16, 2021 0.0830 0.0870 0.0830 0.0848 7,369 -0.00(-3.64%)
Jun 15, 2021 0.1020 0.1020 0.0833 0.0880 30,400 +0.00(+2.33%)
Jun 14, 2021 0.0860 0.0915 0.0860 0.0860 50,653 -0.01(-6.11%)
Jun 11, 2021 0.0916 0.0916 0.0885 0.0916 22,867 -0.00(-4.48%)
Jun 10, 2021 0.0918 0.0959 0.0902 0.0959 45,335 +0.00(+4.47%)
Jun 09, 2021 0.0866 0.0918 0.0866 0.0918 87,145 -0.01(-5.36%)
Jun 08, 2021 0.0874 0.0970 0.0874 0.0970 21,100 +0.01(+17.58%)
Jun 07, 2021 0.0810 0.0910 0.0810 0.0825 3,000 -0.01(-10.91%)
Jun 04, 2021 0.0954 0.0954 0.0898 0.0926 37,060 -0.00(-4.63%)
Jun 03, 2021 0.0986 0.0986 0.0968 0.0971 11,460 +0.01(+6.00%)
Jun 02, 2021 0.0900 0.0929 0.0900 0.0916 23,320 +0.00(+1.78%)
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.