Breaking News Bar

Business News and Information

Auscann Group Holdings Ltd (OP: ACNNF )

0.1120 USD UNCHANGED
Official Closing Price Updated: 1:57 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 0.1160 0.1160 0.1050 0.1120 23,400 +0.00(+0.00%)
Sep 17, 2020 0.1050 0.1120 0.1050 0.1120 1,720 +0.01(+4.67%)
Sep 16, 2020 0.1150 0.1150 0.1070 0.1070 15,735 -0.01(-10.08%)
Sep 15, 2020 0.1115 0.1190 0.1040 0.1190 21,802 +0.00(+4.39%)
Sep 14, 2020 0.1140 0.1190 0.1140 0.1140 34,732 +0.01(+8.57%)
Sep 11, 2020 0.1185 0.1185 0.1050 0.1050 4,700 -0.01(-4.63%)
Sep 10, 2020 0.1190 0.1190 0.1023 0.1101 20,230 -0.01(-6.62%)
Sep 09, 2020 0.0910 0.1185 0.0910 0.1179 2,561 +0.02(+24.11%)
Sep 08, 2020 0.0920 0.1045 0.0920 0.0950 21,700 -0.00(-1.04%)
Sep 04, 2020 0.0950 0.1090 0.0950 0.0960 11,200 -0.00(-2.14%)
Sep 03, 2020 0.1050 0.1100 0.0915 0.0981 60,900 -0.01(-10.41%)
Sep 02, 2020 0.1190 0.1190 0.0910 0.1095 26,130 +0.01(+9.50%)
Sep 01, 2020 0.1128 0.1128 0.0970 0.1000 17,070 -0.00(-1.57%)
Aug 31, 2020 0.1190 0.1190 0.1016 0.1016 54,570 -0.00(-2.31%)
Aug 28, 2020 0.0929 0.1190 0.0929 0.1040 7,700 +0.01(+9.47%)
Aug 27, 2020 0.1070 0.1190 0.0950 0.0950 7,916 -0.00(-3.06%)
Aug 26, 2020 0.1000 0.1005 0.0980 0.0980 21,200 -0.01(-5.77%)
Aug 25, 2020 0.1090 0.1090 0.1040 0.1040 25,696 -0.01(-4.59%)
Aug 24, 2020 0.1200 0.1200 0.1090 0.1090 7,700 -0.01(-9.17%)
Aug 21, 2020 0.1200 0.1200 0.1090 0.1200 11,300 +0.01(+9.09%)
Aug 20, 2020 0.1106 0.1106 0.1100 0.1100 25,956 -0.00(-2.91%)
Aug 19, 2020 0.1145 0.1150 0.1110 0.1133 14,000 +0.00(+2.07%)
Aug 18, 2020 0.1110 0.1110 0.1110 0.1110 1,900 -0.01(-5.85%)
Aug 17, 2020 0.1208 0.1208 0.1150 0.1179 48,510 -0.01(-4.53%)
Aug 14, 2020 0.0980 0.1235 0.0980 0.1235 14,200 +0.02(+19.90%)
Aug 13, 2020 0.1044 0.1170 0.1030 0.1030 3,200 -0.02(-16.26%)
Aug 12, 2020 0.1105 0.1230 0.0980 0.1230 28,257 +0.01(+10.51%)
Aug 11, 2020 0.1030 0.1170 0.1030 0.1113 21,325 +0.01(+14.98%)
Aug 10, 2020 0.0965 0.1180 0.0965 0.0968 4,300 -0.01(-9.36%)
Aug 07, 2020 0.1150 0.1150 0.1032 0.1068 3,400 -0.01(-7.93%)
Aug 06, 2020 0.1080 0.1161 0.0998 0.1160 41,815 -0.00(-0.09%)
Aug 05, 2020 0.1040 0.1161 0.1040 0.1161 37,191 +0.01(+14.38%)
Aug 04, 2020 0.0981 0.1040 0.0980 0.1015 35,000 -0.00(-2.87%)
Aug 03, 2020 0.0993 0.1110 0.0980 0.1045 24,673 +0.01(+5.56%)
Jul 31, 2020 0.0990 0.1120 0.0990 0.0990 13,200 -0.00(-3.98%)
Jul 30, 2020 0.1170 0.1170 0.1030 0.1031 12,565 -0.01(-4.98%)
Jul 29, 2020 0.1030 0.1170 0.0994 0.1085 23,575 +0.02(+20.56%)
Jul 28, 2020 0.1160 0.1160 0.0900 0.0900 8,229 -0.01(-6.25%)
Jul 27, 2020 0.0902 0.1000 0.0900 0.0960 36,140 +0.01(+6.43%)
Jul 24, 2020 0.0902 0.0902 0.0902 0.0902 12,600 -0.00(-2.49%)
Jul 23, 2020 0.0900 0.1130 0.0900 0.0925 10,326 -0.03(-21.41%)
Jul 22, 2020 0.1175 0.1177 0.0910 0.1177 7,621 +0.01(+8.98%)
Jul 21, 2020 0.1170 0.1170 0.0900 0.1080 10,312 -0.00(-1.73%)
Jul 20, 2020 0.1100 0.1100 0.0960 0.1099 25,600 +0.01(+15.68%)
Jul 17, 2020 0.1220 0.1220 0.0950 0.0950 27,100 +0.00(+2.15%)
Jul 16, 2020 0.0935 0.0945 0.0930 0.0930 14,400 -0.01(-8.73%)
Jul 15, 2020 0.0970 0.1150 0.0970 0.1019 48,905 -0.01(-4.77%)
Jul 14, 2020 0.0960 0.1090 0.0960 0.1070 16,901 -0.00(-3.43%)
Jul 13, 2020 0.0900 0.1140 0.0900 0.1108 32,775 +0.01(+10.80%)
Jul 10, 2020 0.1100 0.1140 0.0910 0.1000 23,000 -0.00(-2.44%)
Jul 09, 2020 0.1160 0.1160 0.0910 0.1025 25,600 +0.01(+13.89%)
Jul 08, 2020 0.1093 0.1093 0.0900 0.0900 41,618 -0.01(-10.00%)
Jul 07, 2020 0.0950 0.1084 0.0900 0.1000 6,750 -0.00(-0.99%)
Jul 06, 2020 0.1009 0.1200 0.1009 0.1010 13,765 +0.00(+2.02%)
Jul 02, 2020 0.0990 0.1085 0.0990 0.0990 27,700 -0.01(-5.17%)
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.
 
bottom clear