ACANAmericann Inc07/18/2018
LAST:

 2.930
CHANGE:
 0.02
OPEN:
2.980
HIGH:
3.020
ASK:
0.000
VOLUME:
39,400
CHANGE(%):
0.69
PREV:
2.910
LOW:
2.870
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/182.9803.0202.8702.93039,4000
07/17/182.9803.0352.9002.91030,3000
07/16/183.0303.1702.9103.01050,1000
07/13/183.0203.0603.0003.03026,7000
07/12/183.0303.1453.0103.05033,1000
07/11/183.1503.1503.0503.07032,6000
07/10/183.1203.2403.0803.11027,6000
07/09/183.1753.2403.1313.24032,9000
07/06/183.3003.3003.1103.20924,1000
07/05/183.3503.4203.2203.30022,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:1.11 - 5.35
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2009
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,854-10.01
DJI25,199790.32
SP5002,81660.22
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22800.00
BDI1,200494.26
HSI30,063-2530.83