Auscann Group Holdings Ltd (OP: ACNNF )
0.0100
-0.0025
(-20.00%)
Streaming Delayed Price
Updated: 1:19 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 0.0021 | 0 | -0.00(-53.33%) | |||
May 26, 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,000 | +0.00(+25.00%) |
May 23, 2023 | 0.0036 | 0 | -0.00(-10.00%) | |||
May 22, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,049 | -0.00(-18.37%) |
May 18, 2023 | 0.0049 | 0 | +0.00(+6.52%) | |||
May 15, 2023 | 0.0046 | 0 | -0.00(-19.30%) | |||
May 11, 2023 | 0.0057 | 0 | +0.00(+58.33%) | |||
May 09, 2023 | 0.0036 | 0 | +0.00(+0.00%) | |||
May 05, 2023 | 0.0036 | 37 | +0.00(+0.00%) | |||
May 03, 2023 | 0.0036 | 0 | +0.00(+0.00%) | |||
May 02, 2023 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 10,500 | +0.00(+0.00%) |
May 01, 2023 | 0.0046 | 0.0046 | 0.0036 | 0.0036 | 2,295 | +0.00(+0.00%) |
Apr 28, 2023 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 400 | +0.00(+0.00%) |
Apr 27, 2023 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 900 | +0.00(+0.00%) |
Apr 26, 2023 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 100 | -0.00(-21.74%) |
Apr 25, 2023 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 550 | +0.00(+27.78%) |
Apr 21, 2023 | 0.0036 | 0 | +0.00(+0.00%) | |||
Apr 19, 2023 | 0.0036 | 0 | +0.00(+0.00%) | |||
Apr 18, 2023 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 3,700 | +0.00(+0.00%) |
Apr 17, 2023 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 101 | +0.00(+0.00%) |
Apr 11, 2023 | 0.0036 | 0 | +0.00(+0.00%) | |||
Apr 10, 2023 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 3,000 | -0.00(-26.53%) |
Apr 05, 2023 | 0.0049 | 0 | +0.00(+32.43%) | |||
Apr 04, 2023 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 500 | -0.00(-24.49%) |
Mar 29, 2023 | 0.0049 | 60 | +0.00(+22.50%) | |||
Mar 27, 2023 | 0.0040 | 0 | +0.00(+11.11%) | |||
Mar 24, 2023 | 0.0049 | 0.0049 | 0.0036 | 0.0036 | 2,500 | -0.00(-10.00%) |
Mar 23, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 41,000 | +0.00(+0.00%) |
Mar 22, 2023 | 0.0036 | 0.0040 | 0.0036 | 0.0040 | 15,150 | +0.00(+0.00%) |
Mar 20, 2023 | 0.0040 | 0 | -0.00(-29.82%) | |||
Mar 17, 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 2,071 | +0.00(+58.33%) |
Mar 16, 2023 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 3,500 | +0.00(+0.00%) |
Mar 14, 2023 | 0.0036 | 0 | +0.00(+44.00%) | |||
Mar 09, 2023 | 0.0025 | 0 | -0.00(-16.67%) | |||
Mar 03, 2023 | 0.0030 | 0 | -0.00(-51.61%) | |||
Mar 02, 2023 | 0.0028 | 0.0062 | 0.0028 | 0.0062 | 419 | +0.00(+121.43%) |
Mar 01, 2023 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 2,000 | -0.00(-54.84%) |
Feb 17, 2023 | 0.0062 | 0 | +0.00(+121.43%) | |||
Feb 16, 2023 | 0.0028 | 0.0055 | 0.0028 | 0.0028 | 4,278 | +0.00(+0.00%) |
Feb 10, 2023 | 0.0028 | 0 | +0.00(+3.70%) | |||
Feb 09, 2023 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 500 | +0.00(+0.00%) |
Feb 07, 2023 | 0.0027 | 0 | +0.00(+0.00%) | |||
Feb 06, 2023 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 10,350 | -0.00(-57.81%) |
Feb 02, 2023 | 0.0064 | 0 | +0.00(+156.00%) | |||
Jan 31, 2023 | 0.0025 | 50 | +0.00(+0.00%) | |||
Jan 30, 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 7,000 | +0.00(+0.00%) |
Jan 25, 2023 | 0.0025 | 0 | +0.00(+0.00%) | |||
Jan 23, 2023 | 0.0025 | 0 | +0.00(+19.05%) | |||
Jan 20, 2023 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 5,801 | -0.00(-65.00%) |
Jan 17, 2023 | 0.0060 | 0 | +0.00(+215.79%) | |||
Jan 11, 2023 | 0.0019 | 0 | +0.00(+11.76%) | |||
Jan 09, 2023 | 0.0017 | 0 | -0.00(-37.04%) | |||
Jan 06, 2023 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 100 | +0.00(+42.11%) |
Jan 04, 2023 | 0.0019 | 0 | -0.00(-5.00%) | |||
Dec 30, 2022 | 0.0020 | 0 | +0.00(+0.00%) | |||
Dec 29, 2022 | 0.0019 | 0.0060 | 0.0019 | 0.0020 | 229,523 | -0.00(-33.33%) |
Dec 27, 2022 | 0.0030 | 0 | -0.00(-45.45%) | |||
Dec 23, 2022 | 0.0027 | 0.0055 | 0.0027 | 0.0055 | 12,000 | +0.00(+48.65%) |
Dec 22, 2022 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 1,500 | -0.00(-13.95%) |
Dec 21, 2022 | 0.0065 | 0.0065 | 0.0030 | 0.0043 | 17,959 | +0.00(+43.33%) |
Dec 20, 2022 | 0.0051 | 0.0051 | 0.0030 | 0.0030 | 6,300 | +0.00(+0.00%) |
Dec 19, 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,189 | -0.00(-42.31%) |
Dec 16, 2022 | 0.0030 | 0.0065 | 0.0030 | 0.0052 | 16,400 | +0.00(+73.33%) |
Dec 15, 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 13,875 | +0.00(+0.00%) |
Dec 14, 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 6,000 | +0.00(+0.00%) |
Dec 13, 2022 | 0.0022 | 0.0030 | 0.0022 | 0.0030 | 10,287 | +0.00(+36.36%) |
Dec 12, 2022 | 0.0022 | 0.0022 | 0.0020 | 0.0022 | 1,257 | +0.00(+10.00%) |
Dec 09, 2022 | 0.0097 | 0.0097 | 0.0019 | 0.0020 | 6,722 | -0.00(-50.00%) |
Dec 08, 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 71,285 | -0.01(-76.47%) |
Dec 06, 2022 | 0.0170 | 0 | +0.01(+325.00%) | |||
Dec 05, 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 536 | +0.00(+0.00%) |
Dec 01, 2022 | 0.0040 | 0 | +0.00(+8.11%) | |||
Nov 30, 2022 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 5,000 | -0.03(-87.67%) |
Nov 29, 2022 | 0.0039 | 0.0300 | 0.0039 | 0.0300 | 3,620 | +0.02(+158.62%) |
Nov 28, 2022 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 100 | +0.01(+197.44%) |
Nov 23, 2022 | 0.0039 | 0 | +0.00(+5.41%) | |||
Nov 22, 2022 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 10,000 | +0.00(+0.00%) |
Nov 21, 2022 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 150 | +0.00(+0.00%) |
Nov 17, 2022 | 0.0037 | 0 | -0.01(-68.10%) | |||
Nov 16, 2022 | 0.0037 | 0.0116 | 0.0037 | 0.0116 | 27,321 | +0.01(+213.51%) |
Nov 14, 2022 | 0.0037 | 50 | -0.01(-68.10%) | |||
Nov 11, 2022 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 5,000 | +0.01(+213.51%) |
Nov 10, 2022 | 0.0200 | 0.0200 | 0.0037 | 0.0037 | 50,000 | -0.01(-78.11%) |
Nov 09, 2022 | 0.0033 | 0.0169 | 0.0033 | 0.0169 | 15,600 | +0.01(+412.12%) |
Nov 08, 2022 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 480 | -0.00(-10.81%) |
Nov 07, 2022 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 6,000 | +0.00(+0.00%) |
Nov 04, 2022 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 3,000 | +0.00(+0.00%) |
Nov 02, 2022 | 0.0037 | 0 | -0.00(-11.90%) | |||
Oct 25, 2022 | 0.0042 | 0 | +0.00(+320.00%) | |||
Oct 24, 2022 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 101 | +0.00(+0.00%) |
Oct 19, 2022 | 0.0010 | 0 | -0.00(-68.75%) | |||
Oct 18, 2022 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 400 | +0.00(+190.91%) |
Oct 17, 2022 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 33,040 | -0.00(-65.62%) |
Oct 11, 2022 | 0.0032 | 0 | +0.00(+0.00%) | |||
Oct 07, 2022 | 0.0032 | 10 | -0.00(-41.82%) | |||
Oct 05, 2022 | 0.0055 | 0 | +0.00(+10.00%) | |||
Oct 04, 2022 | 0.0087 | 0.0135 | 0.0041 | 0.0050 | 114,035 | -0.01(-62.96%) |
Oct 03, 2022 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 102 | +0.00(+0.00%) |
Sep 28, 2022 | 0.0135 | 0 | -0.00(-11.76%) | |||
Sep 27, 2022 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 1,162 | +0.00(+0.66%) |
Sep 26, 2022 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 781 | -0.02(-52.20%) |
Sep 20, 2022 | 0.0318 | 0 | +0.02(+135.56%) | |||
Sep 19, 2022 | 0.0318 | 0.0318 | 0.0135 | 0.0135 | 16,500 | +0.01(+1127.27%) |
Sep 15, 2022 | 0.0011 | 0 | -0.05(-97.80%) | |||
Sep 08, 2022 | 0.0500 | 3 | +0.05(+1328.57%) | |||
Sep 07, 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 111 | +0.00(+218.18%) |
Sep 06, 2022 | 0.0133 | 0.0133 | 0.0011 | 0.0011 | 3,000 | -0.03(-96.23%) |
Aug 26, 2022 | 0.0292 | 0 | +0.00(+15.42%) | |||
Aug 25, 2022 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 1,021 | -0.00(-8.99%) |
Aug 24, 2022 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 100 | +0.00(+0.36%) |
Aug 23, 2022 | 0.0260 | 0.0277 | 0.0260 | 0.0277 | 55,750 | +0.00(+4.53%) |
Aug 22, 2022 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 5,833 | -0.00(-13.68%) |
Aug 18, 2022 | 0.0307 | 0 | +0.00(+4.42%) | |||
Aug 12, 2022 | 0.0294 | 0 | +0.00(+5.76%) | |||
Aug 11, 2022 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 743 | -0.00(-12.58%) |
Aug 10, 2022 | 0.0299 | 0.0318 | 0.0299 | 0.0318 | 4,120 | +0.01(+22.78%) |
Aug 09, 2022 | 0.0259 | 0.0322 | 0.0259 | 0.0259 | 4,372 | -0.00(-7.17%) |
Aug 08, 2022 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 6,330 | -0.00(-6.38%) |
Aug 03, 2022 | 0.0298 | 0 | +0.00(+3.47%) | |||
Jul 28, 2022 | 0.0288 | 0 | -0.00(-4.95%) | |||
Jul 22, 2022 | 0.0303 | 0 | +0.00(+1.34%) | |||
Jul 19, 2022 | 0.0299 | 0 | +0.00(+2.05%) | |||
Jul 18, 2022 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 160 | +0.00(+5.78%) |
Jul 15, 2022 | 0.0310 | 0.0310 | 0.0277 | 0.0277 | 1,200 | -0.00(-7.36%) |
Jul 13, 2022 | 0.0299 | 0 | -0.00(-6.56%) | |||
Jul 08, 2022 | 0.0320 | 0 | +0.01(+19.40%) | |||
Jul 07, 2022 | 0.0268 | 0.0277 | 0.0268 | 0.0268 | 1,300 | +0.00(+10.74%) |
Jul 06, 2022 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 509 | +0.00(+2.11%) |
Jun 30, 2022 | 0.0237 | 0 | +0.00(+0.85%) | |||
Jun 29, 2022 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 100 | +0.00(+3.07%) |
Jun 27, 2022 | 0.0228 | 0 | -0.00(-11.28%) | |||
Jun 21, 2022 | 0.0257 | 0 | -0.01(-18.67%) | |||
Jun 10, 2022 | 0.0316 | 0 | -0.00(-3.66%) | |||
Jun 08, 2022 | 0.0328 | 0 | +0.00(+4.13%) | |||
Jun 07, 2022 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 2,510 | -0.00(-7.62%) |
Jun 06, 2022 | 0.0338 | 0.0341 | 0.0338 | 0.0341 | 7,900 | -0.00(-10.03%) |
Jun 03, 2022 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 1,000 | -0.00(-1.81%) |
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.
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.