ACAN

Acanthe Developpement Historical Data

ACAN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 0.422 -0.009 -2.09% 0.422 0.422 0.422 350
Aug 17 2022 0.431 -0.001 -0.23% 0.425 0.431 0.425 22,149
Aug 16 2022 0.432 0.012 2.86% 0.42 0.432 0.42 500
Aug 15 2022 0.42 0.00 0.0% 0.42 0.42 0.42 10,000
Aug 12 2022 0.42 0.003 0.72% 0.43 0.434 0.42 2,452
Aug 11 2022 0.417 0.002 0.48% 0.436 0.436 0.417 7,282
Aug 10 2022 0.415 0.001 0.24% 0.42 0.432 0.415 2,449
Aug 09 2022 0.414 -0.008 -1.9% 0.422 0.422 0.413 13,883
Aug 08 2022 0.422 0.001 0.24% 0.422 0.422 0.422 1,000
Aug 05 2022 0.421 -0.018 -4.1% 0.439 0.439 0.421 800
Aug 04 2022 0.439 0.019 4.52% 0.429 0.439 0.429 1,000
Aug 03 2022 0.42 0.009 2.19% 0.411 0.42 0.411 4,000
Aug 02 2022 0.411 -0.01 -2.38% 0.42 0.42 0.41 11,241
Aug 01 2022 0.421 -0.021 -4.75% 0.44 0.44 0.416 1,229
Jul 29 2022 0.442 0.022 5.24% 0.42 0.442 0.42 6,664
Jul 28 2022 0.42 -0.001 -0.24% 0.421 0.423 0.42 16,716
Jul 27 2022 0.421 -0.004 -0.94% 0.43 0.43 0.421 3,341
Jul 26 2022 0.425 -0.005 -1.16% 0.43 0.43 0.42 6,004
Jul 25 2022 0.43 -0.01 -2.27% 0.445 0.445 0.43 19,554
Jul 22 2022 0.44 0.01 2.33% 0.43 0.44 0.42 27,304
Jul 21 2022 0.43 -0.009 -2.05% 0.43 0.43 0.43 1,050
Jul 20 2022 0.439 0.009 2.09% 0.435 0.439 0.435 2,000
Jul 19 2022 0.43 0.00 0.0% 0.428 0.43 0.428 5,700
Jul 18 2022 0.43 0.01 2.38% 0.43 0.43 0.42 809
Jul 15 2022 0.42 0.004 0.96% 0.42 0.42 0.413 4,726
Jul 14 2022 0.416 -0.01 -2.35% 0.413 0.439 0.413 1,775
Jul 13 2022 0.426 -0.004 -0.93% 0.428 0.428 0.426 5,267
Jul 12 2022 0.43 0.00 0.0% 0.43 0.441 0.43 1,052
Jul 11 2022 0.43 0.003 0.7% 0.429 0.443 0.429 5,148
Jul 08 2022 0.427 0.017 4.15% 0.427 0.427 0.427 1,170
Jul 07 2022 0.41 -0.002 -0.49% 0.41 0.41 0.41 1
Jul 06 2022 0.412 0.008 1.98% 0.427 0.429 0.41 13,464
Jul 05 2022 0.404 -0.001 -0.25% 0.404 0.404 0.404 300
Jul 04 2022 0.405 -0.011 -2.64% 0.404 0.415 0.404 22,815
Jul 01 2022 0.416 -0.011 -2.58% 0.428 0.428 0.403 8,778
Jun 30 2022 0.427 0.017 4.15% 0.412 0.427 0.40 32,154
Jun 29 2022 0.41 -0.018 -4.21% 0.426 0.429 0.41 91,405
Jun 28 2022 0.428 -0.022 -4.89% 0.453 0.453 0.428 82,393
Jun 27 2022 0.45 0.00 0.0% 0.45 0.47 0.45 18,273
Jun 24 2022 0.45 0.00 0.0% 0.45 0.45 0.45 100
Jun 23 2022 0.45 -0.001 -0.22% 0.45 0.458 0.45 4,140
Jun 22 2022 0.451 -0.006 -1.31% 0.455 0.456 0.451 4,180
Jun 21 2022 0.457 0.00 0.0% 0.457 0.457 0.457 170
Jun 20 2022 0.457 0.006 1.33% 0.45 0.457 0.45 10,623
Jun 17 2022 0.451 -0.001 -0.22% 0.451 0.455 0.451 6,416
Jun 16 2022 0.452 -0.01 -2.16% 0.46 0.46 0.452 3,077
Jun 15 2022 0.462 0.002 0.43% 0.455 0.462 0.45 21,593
Jun 14 2022 0.46 -0.01 -2.13% 0.479 0.479 0.46 4,050
Jun 13 2022 0.47 0.003 0.64% 0.46 0.47 0.46 33,935
Jun 10 2022 0.467 -0.004 -0.85% 0.47 0.478 0.467 14,300
Jun 09 2022 0.471 -0.007 -1.46% 0.471 0.478 0.471 7,131
Jun 08 2022 0.478 -0.001 -0.21% 0.478 0.478 0.478 1,139
Jun 07 2022 0.479 0.00 0.0% 0.479 0.479 0.479 0.00
Jun 06 2022 0.479 0.00 0.0% 0.48 0.48 0.471 3,240
Jun 03 2022 0.479 0.007 1.48% 0.473 0.479 0.473 1,785
Jun 02 2022 0.472 -0.007 -1.46% 0.479 0.48 0.472 9,235
Jun 01 2022 0.479 0.008 1.7% 0.479 0.479 0.479 2,277
May 31 2022 0.471 0.00 0.0% 0.472 0.472 0.471 4,995
May 30 2022 0.471 -0.009 -1.88% 0.471 0.471 0.471 239
May 27 2022 0.48 0.00 0.0% 0.48 0.48 0.48 11,087
May 26 2022 0.48 0.00 0.0% 0.48 0.48 0.48 0.00
May 25 2022 0.48 0.00 0.0% 0.48 0.48 0.48 10,000
May 24 2022 0.48 -0.001 -0.21% 0.48 0.48 0.48 2,300
May 23 2022 0.481 -0.001 -0.21% 0.48 0.481 0.48 1,011
May 20 2022 0.482 0.002 0.42% 0.467 0.482 0.467 281
Your Recent History
EU
ACAN
Acanthe De..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220819 22:32:35