AmeriCann, Inc. (ACAN)
OTCMKTS
· Delayed Price · Currency is USD
0.0002
-0.0153 (-98.71%)
Apr 24, 2025, 12:49 PM EDT
AmeriCann Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 135 |
| Apr 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Apr 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.35% | 12,871 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.97% | 47,212 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 35,504 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 2,000 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.89% | 40,131 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.30% | 1,100 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.06% | 198,548 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 44.68% | 50,556 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -30.88% | 262,820 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.09% | 77,308 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.00% | 218,320 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -27.54% | 589,166 |
| Apr 2, 2025 | 0.03 | 0.05 | 0.02 | 0.03 | 0.03 | -19.30% | 356,762 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 5.56% | 990 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -43.01% | 4,000 |
| Mar 28, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | -18.79% | 1,225 |
| Mar 27, 2025 | 0.04 | 0.07 | 0.03 | 0.07 | 0.07 | 76.54% | 1,500 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 25, 2025 | 0.03 | 0.07 | 0.03 | 0.04 | 0.04 | 27.08% | 4,771 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.59% | 3,000 |
| Mar 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -21.49% | 1,725 |
| Mar 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.49% | 649 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 18, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -10.55% | 3,139 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.15% | 4,423 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,595 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.62% | 200 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -42.62% | 540 |
| Mar 11, 2025 | 0.03 | 0.07 | 0.03 | 0.07 | 0.07 | 1.56% | 5,583 |
| Mar 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.31% | 124 |
| Mar 7, 2025 | 0.08 | 0.08 | 0.03 | 0.06 | 0.06 | 59.50% | 12,651 |
| Mar 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 36,377 |
| Mar 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.64% | 3,506 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.15% | 3,409 |
| Mar 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.78% | 6,238 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.39% | 10,000 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.16% | 1,001 |
| Feb 25, 2025 | 0.03 | 0.06 | 0.03 | 0.04 | 0.04 | -9.90% | 37,008 |
| Feb 24, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 9.54% | 72,649 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 35.62% | 240 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.25% | 6,500 |
| Feb 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.65% | 12,592 |
| Feb 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.39% | 16,947 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.93% | 14,771 |
| Feb 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 37.67% | 119,815 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.43% | 25,300 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 7,796 |