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

Cann American Corp (OP: CNNA )

0.0033 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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, 2017 0.0003 0.0003 0.0003 0.0003 300,000 -0.00(-25.00%)
Nov 29, 2017 0.0004 0.0004 0.0004 0.0004 6,005 +0.00(+0.00%)
Nov 28, 2017 0.0004 0.0004 0.0004 0.0004 250,000 +0.00(+0.00%)
Nov 22, 2017 0.0004 0.0004 0.0004 1 +0.00(+0.00%)
Nov 21, 2017 0.0004 0.0004 0.0004 0.0004 50,011 +0.00(+0.00%)
Nov 20, 2017 0.0004 0.0004 0.0004 0.0004 1,045,000 +0.00(+0.00%)
Nov 16, 2017 0.0004 0.0004 0.0004 1 +0.00(+100.00%)
Nov 14, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 08, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Nov 07, 2017 0.0003 0.0003 0.0003 0.0003 5,000 +0.00(+50.00%)
Nov 06, 2017 0.0002 0.0002 0.0002 0.0002 5,000 +0.00(+0.00%)
Nov 01, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Oct 31, 2017 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
Oct 30, 2017 0.0003 0.0003 0.0002 0.0002 309,398 -0.00(-33.33%)
Oct 27, 2017 0.0003 0.0003 0.0003 0.0003 441,000 +0.00(+0.00%)
Oct 26, 2017 0.0003 0.0003 0.0003 0.0003 290,001 +0.00(+50.00%)
Oct 23, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Oct 19, 2017 0.0003 0.0003 0.0003 2 +0.00(+0.00%)
Oct 18, 2017 0.0003 0.0003 0.0003 0.0003 300,000 +0.00(+0.00%)
Oct 17, 2017 0.0002 0.0003 0.0002 0.0003 203,000 +0.00(+50.00%)
Oct 16, 2017 0.0004 0.0004 0.0002 0.0002 199,894 -0.00(-50.00%)
Oct 13, 2017 0.0004 0.0004 0.0004 0.0004 5,000 +0.00(+0.00%)
Oct 12, 2017 0.0002 0.0004 0.0002 0.0004 10,200 +0.00(+0.00%)
Oct 10, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 09, 2017 0.0002 0.0004 0.0002 0.0004 200,000 +0.00(+0.00%)
Oct 06, 2017 0.0004 0.0004 0.0004 0.0004 76,500 +0.00(+0.00%)
Oct 05, 2017 0.0004 0.0004 0.0004 0.0004 100,000 +0.00(+0.00%)
Oct 02, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 29, 2017 0.0004 0.0004 0.0004 0.0004 100,911 +0.00(+100.00%)
Sep 28, 2017 0.0002 0.0002 0.0002 0.0002 50,000 -0.00(-50.00%)
Sep 22, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 21, 2017 0.0002 0.0004 0.0002 0.0004 150,912 +0.00(+0.00%)
Sep 19, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 18, 2017 0.0004 0.0004 0.0004 0.0004 500,001 +0.00(+33.33%)
Sep 13, 2017 0.0003 0.0003 0.0003 95 +0.00(+0.00%)
Sep 12, 2017 0.0003 0.0003 0.0003 0.0003 12,002 +0.00(+0.00%)
Sep 11, 2017 0.0003 0.0004 0.0003 0.0003 484,000 +0.00(+0.00%)
Sep 07, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 31, 2017 0.0003 0.0003 0.0003 188 -0.00(-25.00%)
Aug 30, 2017 0.0004 0.0004 0.0004 0.0004 3,000 +0.00(+0.00%)
Aug 29, 2017 0.0004 0.0004 0.0004 0.0004 17,735 +0.00(+33.33%)
Aug 28, 2017 0.0004 0.0004 0.0003 0.0003 11,000 -0.00(-25.00%)
Aug 25, 2017 0.0003 0.0004 0.0003 0.0004 100,000 +0.00(+33.33%)
Aug 24, 2017 0.0002 0.0003 0.0002 0.0003 654,639 +0.00(+0.00%)
Aug 23, 2017 0.0003 0.0003 0.0003 0.0003 45,362 +0.00(+3.45%)
Aug 21, 2017 0.0003 0.0003 0.0003 0 -0.00(-3.33%)
Aug 18, 2017 0.0003 0.0003 0.0003 0.0003 55,000 +0.00(+0.00%)
Aug 17, 2017 0.0002 0.0004 0.0002 0.0003 4,020,146 +0.00(+0.00%)
Aug 15, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 14, 2017 0.0003 0.0003 0.0003 0.0003 2,000 +0.00(+0.00%)
Aug 11, 2017 0.0003 0.0003 0.0003 0.0003 225,000 +0.00(+0.00%)
Aug 10, 2017 0.0002 0.0003 0.0002 0.0003 120,000 +0.00(+0.00%)
Aug 09, 2017 0.0003 0.0003 0.0003 0.0003 2,000 +0.00(+0.00%)
Aug 08, 2017 0.0002 0.0003 0.0002 0.0003 300,000 +0.00(+0.00%)
Aug 04, 2017 0.0003 0.0003 0.0003 13 +0.00(+0.00%)
Aug 02, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 01, 2017 0.0003 0.0003 0.0003 0.0003 2,900 +0.00(+0.00%)
Jul 31, 2017 0.0003 0.0003 0.0003 0.0003 32,000 +0.00(+0.00%)
Jul 28, 2017 0.0003 0.0003 0.0002 0.0003 36,400 +0.00(+0.33%)
Jul 27, 2017 0.0003 0.0003 0.0003 0.0003 500 -0.00(-0.33%)
Jul 26, 2017 0.0003 0.0003 0.0003 0.0003 301,000 +0.00(+0.00%)
Jul 25, 2017 0.0003 0.0003 0.0003 0.0003 1,374,000 +0.00(+0.00%)
Jul 19, 2017 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Jul 18, 2017 0.0002 0.0002 0.0002 0.0002 608,725 -0.00(-33.33%)
Jul 14, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 12, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 11, 2017 0.0002 0.0003 0.0002 0.0003 860,001 +0.00(+0.00%)
Jul 06, 2017 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jul 03, 2017 0.0004 0.0004 0.0004 6 +0.00(+0.00%)
Jun 27, 2017 0.0004 0.0004 0.0004 10 +0.00(+0.00%)
Jun 23, 2017 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jun 22, 2017 0.0003 0.0003 0.0003 0.0003 57,199 +0.00(+0.00%)
Jun 21, 2017 0.0003 0.0003 0.0003 0.0003 119,999 +0.00(+0.00%)
Jun 20, 2017 0.0004 0.0004 0.0003 0.0003 301,000 -0.00(-25.00%)
Jun 19, 2017 0.0002 0.0004 0.0002 0.0004 260,000 +0.00(+0.00%)
Jun 13, 2017 0.0004 0.0004 0.0004 3 +0.00(+33.33%)
Jun 12, 2017 0.0003 0.0003 0.0003 0.0003 1,190,000 -0.00(-25.00%)
Jun 09, 2017 0.0003 0.0004 0.0003 0.0004 2,420,300 +0.00(+33.33%)
Jun 07, 2017 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jun 06, 2017 0.0004 0.0004 0.0004 0.0004 1,000 +0.00(+0.00%)
Jun 05, 2017 0.0003 0.0004 0.0003 0.0004 2,020,000 +0.00(+0.00%)
Jun 02, 2017 0.0002 0.0004 0.0002 0.0004 1,170,911 +0.00(+0.00%)
May 31, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 26, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 25, 2017 0.0004 0.0004 0.0003 0.0004 1,045,008 +0.00(+0.00%)
May 24, 2017 0.0002 0.0005 0.0002 0.0004 50,690,880 +0.00(+5.26%)
May 23, 2017 0.0002 0.0004 0.0002 0.0004 1,546,365 +0.00(+0.00%)
May 22, 2017 0.0004 0.0004 0.0002 0.0004 1,227,391 -0.00(-5.00%)
May 19, 2017 0.0004 0.0004 0.0004 0.0004 250,000 +0.00(+0.00%)
May 17, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 15, 2017 0.0004 0.0004 0.0004 0 +0.00(+5.26%)
May 11, 2017 0.0004 0.0004 0.0004 25 -0.00(-5.00%)
May 10, 2017 0.0004 0.0004 0.0003 0.0004 1,500,000 +0.00(+0.00%)
May 09, 2017 0.0003 0.0004 0.0003 0.0004 50,102 +0.00(+0.00%)
May 05, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 03, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 02, 2017 0.0004 0.0004 0.0003 0.0004 8,104,764 -0.00(-20.00%)
May 01, 2017 0.0005 0.0005 0.0005 0.0005 146,476 +0.00(+0.00%)
Apr 28, 2017 0.0005 0.0005 0.0005 0.0005 590,913 +0.00(+0.00%)
Apr 27, 2017 0.0004 0.0005 0.0004 0.0005 110,000 +0.00(+25.00%)
Apr 26, 2017 0.0004 0.0004 0.0004 0.0004 200,000 -0.00(-20.00%)
Apr 25, 2017 0.0004 0.0005 0.0004 0.0005 1,899,999 +0.00(+0.00%)
Apr 24, 2017 0.0005 0.0005 0.0005 0.0005 500,000 +0.00(+0.00%)
Apr 21, 2017 0.0004 0.0005 0.0004 0.0005 2,120,001 +0.00(+0.00%)
Apr 20, 2017 0.0005 0.0005 0.0005 0.0005 86,000 +0.00(+0.00%)
Apr 19, 2017 0.0004 0.0005 0.0004 0.0005 900,000 +0.00(+0.00%)
Apr 18, 2017 0.0004 0.0005 0.0004 0.0005 2,358,725 +0.00(+0.00%)
Apr 12, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 11, 2017 0.0005 0.0006 0.0004 0.0005 10,767,996 +0.00(+0.00%)
Apr 10, 2017 0.0005 0.0005 0.0005 0.0005 430 +0.00(+0.00%)
Apr 07, 2017 0.0004 0.0005 0.0004 0.0005 595,763 +0.00(+0.00%)
Apr 06, 2017 0.0005 0.0005 0.0005 0.0005 206,101 +0.00(+0.00%)
Apr 05, 2017 0.0005 0.0005 0.0005 0.0005 2,090,600 +0.00(+0.00%)
Apr 04, 2017 0.0005 0.0005 0.0005 0.0005 515,000 +0.00(+4.17%)
Apr 03, 2017 0.0005 0.0005 0.0004 0.0005 4,847,342 +0.00(+20.00%)
Mar 31, 2017 0.0003 0.0004 0.0002 0.0004 2,827,791 +0.00(+0.00%)
Mar 30, 2017 0.0004 0.0004 0.0004 0.0004 100,050 +0.00(+0.00%)
Mar 29, 2017 0.0004 0.0004 0.0004 0.0004 1,000,007 +0.00(+0.00%)
Mar 28, 2017 0.0003 0.0004 0.0003 0.0004 5,734,000 +0.00(+0.00%)
Mar 27, 2017 0.0004 0.0004 0.0004 0.0004 260,000 +0.00(+0.00%)
Mar 22, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Mar 21, 2017 0.0004 0.0004 0.0003 0.0004 2,118,335 +0.00(+0.00%)
Mar 20, 2017 0.0003 0.0004 0.0003 0.0004 360,349 +0.00(+0.00%)
Mar 17, 2017 0.0004 0.0004 0.0003 0.0004 1,531,895 +0.00(+0.00%)
Mar 16, 2017 0.0004 0.0004 0.0004 0.0004 57,625 +0.00(+0.00%)
Mar 15, 2017 0.0003 0.0004 0.0003 0.0004 4,450,000 +0.00(+100.00%)
Mar 14, 2017 0.0003 0.0003 0.0002 0.0002 1,110,000 -0.00(-33.33%)
Mar 13, 2017 0.0004 0.0004 0.0002 0.0003 1,747,100 -0.00(-25.00%)
Mar 10, 2017 0.0004 0.0004 0.0004 0.0004 10,001 +0.00(+0.00%)
Mar 09, 2017 0.0004 0.0004 0.0002 0.0004 1,360,003 +0.00(+0.00%)
Mar 08, 2017 0.0004 0.0004 0.0004 0.0004 829,891 +0.00(+0.00%)
Mar 07, 2017 0.0004 0.0004 0.0003 0.0004 426,075 +0.00(+0.00%)
Mar 06, 2017 0.0004 0.0004 0.0004 0.0004 100,000 +0.00(+0.00%)
Mar 03, 2017 0.0003 0.0004 0.0003 0.0004 22,000 +0.00(+0.00%)
Mar 02, 2017 0.0004 0.0004 0.0003 0.0004 920,601 +0.00(+33.33%)
Mar 01, 2017 0.0003 0.0003 0.0003 0.0003 803,603 -0.00(-25.00%)
Feb 28, 2017 0.0003 0.0004 0.0003 0.0004 1,100,000 +0.00(+0.00%)
Feb 27, 2017 0.0003 0.0004 0.0003 0.0004 3,820,699 +0.00(+0.00%)
Feb 24, 2017 0.0004 0.0004 0.0003 0.0004 791,591 +0.00(+0.00%)
Feb 23, 2017 0.0005 0.0005 0.0004 0.0004 493,605 -0.00(-20.00%)
Feb 22, 2017 0.0004 0.0005 0.0004 0.0005 4,198,210 +0.00(+25.00%)
Feb 21, 2017 0.0003 0.0004 0.0003 0.0004 8,777 +0.00(+0.00%)
Feb 17, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Feb 16, 2017 0.0004 0.0004 0.0003 0.0004 30,719 +0.00(+33.33%)
Feb 15, 2017 0.0003 0.0004 0.0002 0.0003 114,202 -0.00(-25.00%)
Feb 14, 2017 0.0004 0.0004 0.0003 0.0004 2,165,172 +0.00(+33.33%)
Feb 13, 2017 0.0004 0.0004 0.0003 0.0003 1,927,775 -0.00(-25.00%)
Feb 10, 2017 0.0004 0.0004 0.0003 0.0004 163,272 +0.00(+0.00%)
Feb 09, 2017 0.0004 0.0004 0.0004 0.0004 100,000 +0.00(+0.00%)
Feb 08, 2017 0.0003 0.0004 0.0003 0.0004 28,905,284 +0.00(+0.00%)
Feb 07, 2017 0.0005 0.0005 0.0004 0.0004 15,863,854 +0.00(+0.00%)
Feb 06, 2017 0.0005 0.0005 0.0003 0.0004 4,021,093 -0.00(-20.00%)
Feb 03, 2017 0.0005 0.0006 0.0004 0.0005 13,598,200 +0.00(+25.00%)
Feb 02, 2017 0.0090 0.0090 0.0004 0.0004 21,834,692 +0.00(+0.00%)
Feb 01, 2017 0.0003 0.0007 0.0003 0.0004 79,899,392 +0.00(+33.33%)
Jan 31, 2017 0.0004 0.0004 0.0003 0.0003 1,899,400 +0.00(+0.00%)
Jan 30, 2017 0.0003 0.0003 0.0003 0.0003 13,783,678 +0.00(+0.00%)
Jan 27, 2017 0.0003 0.0003 0.0003 0.0003 313,130 +0.00(+0.00%)
Jan 26, 2017 0.0003 0.0003 0.0003 0.0003 360,010 +0.00(+0.00%)
Jan 25, 2017 0.0002 0.0003 0.0001 0.0003 2,928,058 +0.00(+50.00%)
Jan 23, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 20, 2017 0.0003 0.0003 0.0002 0.0002 240,001 -0.00(-33.33%)
Jan 19, 2017 0.0003 0.0003 0.0003 0.0003 225,001 +0.00(+0.00%)
Jan 18, 2017 0.0001 0.0003 0.0001 0.0003 300,000 +0.00(+0.00%)
Jan 17, 2017 0.0003 0.0003 0.0003 0.0003 2,000,003 +0.00(+50.00%)
Jan 13, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 12, 2017 0.0002 0.0002 0.0002 0.0002 310,000 +0.00(+0.00%)
Jan 11, 2017 0.0002 0.0002 0.0002 0.0002 199,000 +0.00(+0.00%)
Jan 09, 2017 0.0002 0.0002 0.0002 1 +0.00(+33.33%)
Jan 06, 2017 0.0002 0.0002 0.0001 0.0001 2,666,050 -0.00(-25.00%)
Jan 04, 2017 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Jan 03, 2017 0.0002 0.0003 0.0002 0.0002 1,361,702 +0.00(+0.00%)
Dec 30, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 29, 2016 0.0003 0.0003 0.0002 0.0002 541,865 -0.00(-33.33%)
Dec 28, 2016 0.0003 0.0003 0.0003 0.0003 400,000 +0.00(+0.00%)
Dec 27, 2016 0.0002 0.0003 0.0001 0.0003 2,500,000 +0.00(+50.00%)
Dec 21, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Dec 20, 2016 0.0001 0.0001 0.0001 0.0001 2,000 -0.00(-50.00%)
Dec 16, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 15, 2016 0.0002 0.0002 0.0002 0.0002 136,092 +0.00(+0.00%)
Dec 14, 2016 0.0002 0.0003 0.0002 0.0002 8,273,908 +0.00(+0.00%)
Dec 13, 2016 0.0002 0.0002 0.0002 0.0002 27,643,716 +0.00(+0.00%)
Dec 08, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
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.