AusCann Group Holdings Ltd (ACNNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0049

0.0000

(0.00%)

At close: 03:04PM EDT

Time Period:

May 14, 2023 - May 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
May 10, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
May 09, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	29,000
May 08, 2024	0.0036	0.0049	0.0036	0.0049	0.0049	2,390
May 07, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
May 06, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
May 03, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
May 02, 2024	0.0050	0.0050	0.0049	0.0049	0.0049	1,100
May 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Apr 30, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Apr 29, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Apr 26, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Apr 25, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Apr 24, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	3,000
Apr 23, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Apr 22, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Apr 19, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Apr 18, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	12,183
Apr 17, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Apr 16, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Apr 15, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	632
Apr 12, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 11, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 10, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 09, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 08, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	4,000
Apr 05, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 04, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	2,000
Apr 03, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Apr 02, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Apr 01, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	10,000
Mar 28, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	5,000
Mar 27, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	1,500
Mar 26, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 25, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 22, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 21, 2024	0.0033	0.0045	0.0033	0.0045	0.0045	817
Mar 20, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
Mar 19, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
Mar 18, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
Mar 15, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
Mar 14, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
Mar 13, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	1,000
Mar 12, 2024	0.0135	0.0362	0.0135	0.0275	0.0275	62,339
Mar 11, 2024	0.0198	0.0198	0.0030	0.0030	0.0030	2,370
Mar 08, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	200
Mar 07, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,200
Mar 06, 2024	0.0490	0.0490	0.0030	0.0030	0.0030	14,745
Mar 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 04, 2024	0.0022	0.0600	0.0022	0.0600	0.0600	6,356
Mar 01, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,000
Feb 29, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	3,275
Feb 28, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	200
Feb 27, 2024	0.0024	0.0025	0.0024	0.0025	0.0025	5,430
Feb 26, 2024	0.0156	0.0156	0.0156	0.0156	0.0156	-
Feb 23, 2024	0.0024	0.0156	0.0024	0.0156	0.0156	663
Feb 22, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	101
Feb 21, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Feb 20, 2024	0.0090	0.1076	0.0090	0.0095	0.0095	99,035
Feb 16, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	1,120
Feb 15, 2024	0.0075	0.0075	0.0061	0.0061	0.0061	3,000
Feb 14, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 13, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	64,845
Feb 12, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	4,200
Feb 09, 2024	0.0040	0.0040	0.0025	0.0025	0.0025	2,475
Feb 08, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 07, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Feb 06, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	220
Feb 05, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	10,000
Feb 02, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Feb 01, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	500
Jan 31, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	4,000
Jan 30, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	7,790
Jan 29, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 26, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	12,000
Jan 25, 2024	0.0014	0.0034	0.0014	0.0034	0.0034	900
Jan 24, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	1,000
Jan 23, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Jan 22, 2024	0.0026	0.0026	0.0014	0.0014	0.0014	568
Jan 19, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Jan 18, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Jan 17, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	10,000
Jan 16, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	293
Jan 12, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	121
Jan 11, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Jan 10, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Jan 09, 2024	0.0034	0.0034	0.0014	0.0034	0.0034	15,000
Jan 08, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Jan 05, 2024	0.0037	0.0037	0.0018	0.0018	0.0018	1,484
Jan 04, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,975
Jan 03, 2024	0.0043	0.0044	0.0032	0.0032	0.0032	6,600
Jan 02, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	100
Dec 29, 2023	0.0020	0.0037	0.0020	0.0037	0.0037	16,303
Dec 28, 2023	0.0020	0.0037	0.0020	0.0034	0.0034	20,533
Dec 27, 2023	0.0020	0.0037	0.0020	0.0021	0.0021	11,301
Dec 26, 2023	0.0020	0.0037	0.0020	0.0037	0.0037	3,500
Dec 22, 2023	0.0037	0.0037	0.0037	0.0037	0.0037	2,650
Dec 21, 2023	0.0027	0.0027	0.0020	0.0020	0.0020	1,100
Dec 20, 2023	0.0018	0.0037	0.0018	0.0020	0.0020	14,265
Dec 19, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.17-49.73(-0.22%)

S&P 5005,221.42-1.26(-0.02%)

DOW39,431.51-81.29(-0.21%)

CAD/USD0.7317-0.0001(-0.02%)

CRUDE OIL78.94-0.18(-0.23%)

Bitcoin CAD84,450.30-1,236.15(-1.44%)

AusCann Group Holdings Ltd (ACNNF)

S&P/TSX
22,259.17
-49.73(-0.22%)

S&P 500
5,221.42
-1.26(-0.02%)

DOW
39,431.51
-81.29(-0.21%)

CAD/USD
0.7317
-0.0001(-0.02%)

CRUDE OIL
78.94
-0.18(-0.23%)

Bitcoin CAD
84,450.30
-1,236.15(-1.44%)