Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cann American Corp (OP: CNNA )

0.0029 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 0.0002 0.0002 0.0002 0.0002 922,006 +0.00(+0.00%)
Nov 25, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 24, 2015 0.0002 0.0002 0.0002 0.0002 72,000 +0.00(+0.00%)
Nov 23, 2015 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
Nov 20, 2015 0.0003 0.0003 0.0002 0.0002 1,200,000 -0.00(-23.08%)
Nov 18, 2015 0.0003 0.0003 0.0003 0 +0.00(+30.00%)
Nov 17, 2015 0.0002 0.0002 0.0002 0.0002 4,820,612 +0.00(+0.00%)
Nov 16, 2015 0.0002 0.0002 0.0002 0.0002 11,010,000 +0.00(+0.00%)
Nov 13, 2015 0.0003 0.0003 0.0002 0.0002 405,571 +0.00(+0.00%)
Nov 12, 2015 0.0002 0.0002 0.0002 0.0002 4,685,000 +0.00(+0.00%)
Nov 11, 2015 0.0002 0.0002 0.0001 0.0002 21,900,230 +0.00(+0.00%)
Nov 10, 2015 0.0003 0.0003 0.0002 0.0002 6,710,097 -0.00(-33.33%)
Nov 09, 2015 0.0003 0.0003 0.0003 0.0003 7,366,703 -0.00(-25.00%)
Nov 06, 2015 0.0003 0.0004 0.0003 0.0004 7,230,000 +0.00(+33.33%)
Nov 05, 2015 0.0003 0.0005 0.0003 0.0003 16,252,964 +0.00(+0.00%)
Nov 04, 2015 0.0004 0.0004 0.0003 0.0003 6,409,939 +0.00(+0.00%)
Nov 03, 2015 0.0004 0.0004 0.0003 0.0003 3,150,000 +0.00(+0.00%)
Nov 02, 2015 0.0005 0.0005 0.0003 0.0003 7,341,200 -0.00(-34.78%)
Oct 30, 2015 0.0004 0.0005 0.0002 0.0005 13,819,197 +0.00(+15.00%)
Oct 29, 2015 0.0003 0.0004 0.0003 0.0004 4,497,440 +0.00(+33.33%)
Oct 28, 2015 0.0003 0.0004 0.0003 0.0003 2,000,101 +0.00(+3.45%)
Oct 27, 2015 0.0004 0.0004 0.0002 0.0003 109,815,016 -0.00(-27.50%)
Oct 26, 2015 0.0004 0.0005 0.0004 0.0004 4,795,767 +0.00(+0.00%)
Oct 23, 2015 0.0007 0.0007 0.0003 0.0004 97,207,304 -0.00(-42.86%)
Oct 22, 2015 0.0006 0.0009 0.0006 0.0007 19,448,588 +0.00(+16.67%)
Oct 21, 2015 0.0004 0.0007 0.0004 0.0006 50,872,640 +0.00(+50.00%)
Oct 20, 2015 0.0005 0.0005 0.0003 0.0004 62,721,096 -0.00(-33.33%)
Oct 19, 2015 0.0007 0.0007 0.0005 0.0006 16,830,164 -0.00(-14.29%)
Oct 16, 2015 0.0004 0.0007 0.0003 0.0007 37,739,024 +0.00(+133.33%)
Oct 15, 2015 0.0003 0.0003 0.0003 0.0003 1,800,129 +0.00(+0.00%)
Oct 14, 2015 0.0004 0.0004 0.0003 0.0003 8,990,000 +0.00(+0.00%)
Oct 13, 2015 0.0004 0.0004 0.0003 0.0003 16,499,999 -0.00(-25.00%)
Oct 12, 2015 0.0006 0.0006 0.0004 0.0004 16,600,000 -0.00(-33.33%)
Oct 09, 2015 0.0007 0.0007 0.0005 0.0006 21,370,200 -0.00(-25.00%)
Oct 08, 2015 0.0009 0.0009 0.0006 0.0008 2,536,350 -0.00(-27.27%)
Oct 07, 2015 0.0010 0.0011 0.0009 0.0011 1,130,000 -0.00(-15.38%)
Oct 06, 2015 0.0015 0.0017 0.0013 0.0013 754,422 -0.00(-13.33%)
Oct 05, 2015 0.0010 0.0019 0.0009 0.0015 9,419,971 +0.00(+54.64%)
Oct 02, 2015 0.0005 0.0010 0.0005 0.0010 7,653,060 +0.00(+94.00%)
Oct 01, 2015 0.0006 0.0006 0.0004 0.0005 2,671,853 -0.00(-16.67%)
Sep 30, 2015 0.0007 0.0008 0.0006 0.0006 1,718,000 -0.00(-14.29%)
Sep 29, 2015 0.0007 0.0007 0.0007 0.0007 625,001 +0.00(+0.00%)
Sep 28, 2015 0.0003 0.0007 0.0003 0.0007 30,002 +0.00(+0.00%)
Sep 25, 2015 0.0007 0.0007 0.0007 0.0007 5,000 +0.00(+0.00%)
Sep 22, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 21, 2015 0.0007 0.0007 0.0007 0.0007 100,000 +0.00(+0.00%)
Sep 17, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 16, 2015 0.0007 0.0007 0.0007 0.0007 10,000 +0.00(+75.00%)
Sep 10, 2015 0.0004 0.0004 0.0004 0 -0.00(-50.00%)
Sep 09, 2015 0.0005 0.0008 0.0005 0.0008 885,000 +0.00(+33.33%)
Sep 08, 2015 0.0006 0.0006 0.0006 0.0006 256,000 -0.00(-40.00%)
Sep 04, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 03, 2015 0.0008 0.0010 0.0008 0.0010 120,015 +0.00(+0.00%)
Sep 02, 2015 0.0010 0.0012 0.0008 0.0010 303,240 -0.00(-23.08%)
Sep 01, 2015 0.0014 0.0014 0.0010 0.0013 544,603 -0.00(-7.14%)
Aug 31, 2015 0.0013 0.0014 0.0011 0.0014 3,290,851 +0.00(+16.67%)
Aug 28, 2015 0.0017 0.0017 0.0012 0.0012 358,495 +0.00(+0.00%)
Aug 27, 2015 0.0012 0.0013 0.0011 0.0012 2,880,000 +0.00(+0.00%)
Aug 26, 2015 0.0011 0.0012 0.0011 0.0012 783,501 +0.00(+20.00%)
Aug 25, 2015 0.0010 0.0010 0.0010 0.0010 100,000 -0.00(-9.09%)
Aug 21, 2015 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Aug 14, 2015 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Aug 10, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 06, 2015 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Aug 05, 2015 0.0012 0.0012 0.0011 0.0011 1,350,000 +0.00(+0.00%)
Jul 31, 2015 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Jul 30, 2015 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+0.00%)
Jul 29, 2015 0.0010 0.0010 0.0010 0.0010 66,000 -0.00(-16.67%)
Jul 27, 2015 0.0012 0.0012 0.0012 0 -0.00(-14.29%)
Jul 23, 2015 0.0014 0.0014 0.0014 0 +0.00(+55.56%)
Jul 22, 2015 0.0009 0.0009 0.0009 0.0009 65,000 -0.00(-18.18%)
Jul 21, 2015 0.0011 0.0011 0.0011 0.0011 10,000 +0.00(+0.00%)
Jul 20, 2015 0.0011 0.0015 0.0010 0.0011 8,752,072 +0.00(+0.00%)
Jul 17, 2015 0.0018 0.0018 0.0010 0.0011 1,010,001 -0.00(-38.89%)
Jul 16, 2015 0.0026 0.0028 0.0015 0.0018 3,068,486 -0.00(-35.71%)
Jul 15, 2015 0.0031 0.0033 0.0025 0.0028 6,036,591 -0.00(-6.67%)
Jul 14, 2015 0.0021 0.0031 0.0021 0.0030 11,082,068 +0.00(+42.86%)
Jul 13, 2015 0.0023 0.0023 0.0021 0.0021 1,744,998 +0.00(+10.53%)
Jul 09, 2015 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jul 06, 2015 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jul 01, 2015 0.0019 0.0019 0.0019 0 +0.00(+5.56%)
Jun 29, 2015 0.0018 0.0018 0.0018 0 -0.00(-14.29%)
Jun 26, 2015 0.0021 0.0021 0.0021 0.0021 20,000 +0.00(+16.67%)
Jun 24, 2015 0.0018 0.0018 0.0018 0 -0.00(-14.29%)
Jun 22, 2015 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jun 19, 2015 0.0021 0.0021 0.0021 0.0021 48,620 +0.00(+0.00%)
Jun 12, 2015 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Jun 10, 2015 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jun 04, 2015 0.0022 0.0022 0.0022 0 -0.00(-26.67%)
Jun 03, 2015 0.0030 0.0030 0.0030 0.0030 1,757 +0.00(+0.00%)
Jun 02, 2015 0.0030 0.0030 0.0030 0.0030 5,001 +0.00(+15.38%)
Jun 01, 2015 0.0035 0.0036 0.0026 0.0026 176,901 +0.00(+18.18%)
May 26, 2015 0.0022 0.0022 0.0022 8 +0.00(+0.00%)
May 22, 2015 0.0022 0.0022 0.0022 0 -0.00(-24.14%)
May 20, 2015 0.0029 0.0029 0.0029 0 -0.00(-17.14%)
May 19, 2015 0.0030 0.0036 0.0030 0.0035 141,520 +0.00(+16.67%)
May 13, 2015 0.0030 0.0030 0.0030 1 +0.00(+7.14%)
May 12, 2015 0.0028 0.0028 0.0028 0.0028 20,000 +0.00(+7.69%)
May 11, 2015 0.0025 0.0026 0.0025 0.0026 60,000 +0.00(+18.18%)
May 07, 2015 0.0022 0.0022 0.0022 1 -0.00(-4.35%)
May 05, 2015 0.0023 0.0023 0.0023 0 -0.00(-8.00%)
May 01, 2015 0.0025 0.0025 0.0025 1 +0.00(+4.17%)
Apr 30, 2015 0.0024 0.0024 0.0024 0.0024 40,001 +0.00(+0.00%)
Apr 24, 2015 0.0024 0.0024 0.0024 1 +0.00(+4.35%)
Apr 23, 2015 0.0023 0.0023 0.0023 0.0023 1,007 +0.00(+0.00%)
Apr 20, 2015 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Apr 16, 2015 0.0023 0.0023 0.0023 0 -0.00(-32.35%)
Apr 15, 2015 0.0034 0.0034 0.0034 0.0034 40,412 +0.00(+36.00%)
Apr 14, 2015 0.0034 0.0034 0.0025 0.0025 140,000 -0.00(-26.47%)
Apr 13, 2015 0.0034 0.0034 0.0034 0.0034 100 +0.00(+9.68%)
Apr 10, 2015 0.0023 0.0031 0.0023 0.0031 306,780 +0.00(+3.33%)
Apr 09, 2015 0.0030 0.0030 0.0030 0.0030 84,600 +0.00(+0.00%)
Apr 08, 2015 0.0030 0.0037 0.0030 0.0030 637,959 -0.00(-23.08%)
Apr 07, 2015 0.0031 0.0039 0.0030 0.0039 233,500 -0.00(-2.50%)
Apr 06, 2015 0.0040 0.0040 0.0040 0.0040 375,000 -0.00(-20.00%)
Apr 02, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Apr 01, 2015 0.0050 0.0050 0.0030 0.0050 24,189 -0.00(-1.96%)
Mar 31, 2015 0.0062 0.0062 0.0049 0.0051 119,494 -0.00(-1.92%)
Mar 30, 2015 0.0037 0.0062 0.0037 0.0052 450,205 +0.00(+44.44%)
Mar 27, 2015 0.0038 0.0048 0.0035 0.0036 958,905 +0.00(+2.86%)
Mar 26, 2015 0.0029 0.0037 0.0022 0.0035 1,148,009 +0.00(+6.06%)
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.