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 (%)
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%)
Dec 07, 2016 0.0002 0.0002 0.0002 0.0002 500 +0.00(+0.00%)
Nov 29, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Nov 28, 2016 0.0002 0.0003 0.0002 0.0003 395,791 +0.00(+0.00%)
Nov 23, 2016 0.0003 0.0003 0.0003 1 +0.00(+50.00%)
Nov 18, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Nov 16, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 15, 2016 0.0003 0.0003 0.0003 0.0003 591,489 +0.00(+50.00%)
Nov 11, 2016 0.0002 0.0002 0.0002 0 -0.00(-47.37%)
Nov 10, 2016 0.0004 0.0004 0.0004 0.0004 1,060,020 -0.00(-5.00%)
Nov 09, 2016 0.0004 0.0004 0.0003 0.0004 1,678,100 +0.00(+100.00%)
Nov 08, 2016 0.0003 0.0003 0.0002 0.0002 1,480,002 -0.00(-33.33%)
Nov 07, 2016 0.0004 0.0004 0.0003 0.0003 2,899,335 +0.00(+0.00%)
Nov 04, 2016 0.0003 0.0004 0.0003 0.0003 7,347,175 +0.00(+50.00%)
Nov 03, 2016 0.0003 0.0003 0.0002 0.0002 788,603 -0.00(-33.33%)
Nov 02, 2016 0.0004 0.0004 0.0003 0.0003 557,777 -0.00(-25.00%)
Nov 01, 2016 0.0003 0.0004 0.0003 0.0004 3,271,044 +0.00(+100.00%)
Oct 31, 2016 0.0003 0.0003 0.0002 0.0002 3,010,000 -0.00(-33.33%)
Oct 28, 2016 0.0004 0.0005 0.0002 0.0003 21,815,292 -0.00(-25.00%)
Oct 27, 2016 0.0002 0.0005 0.0002 0.0004 82,510,856 +0.00(+166.67%)
Oct 26, 2016 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+50.00%)
Oct 19, 2016 0.0001 0.0001 0.0001 2 -0.00(-50.00%)
Oct 18, 2016 0.0001 0.0002 0.0001 0.0002 4,004,478 +0.00(+0.00%)
Oct 03, 2016 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 30, 2016 0.0002 0.0002 0.0002 0.0002 3 +0.00(+0.00%)
Sep 29, 2016 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 28, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 27, 2016 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 23, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Sep 14, 2016 0.0003 0.0003 0.0003 0 +0.00(+20.00%)
Sep 13, 2016 0.0003 0.0003 0.0003 0.0003 9,940 +0.00(+25.00%)
Sep 08, 2016 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Sep 07, 2016 0.0002 0.0002 0.0002 0.0002 110,000 -0.00(-33.33%)
Sep 06, 2016 0.0002 0.0003 0.0002 0.0003 107,000 +0.00(+50.00%)
Aug 25, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Aug 24, 2016 0.0003 0.0003 0.0003 0.0003 10,000 +0.00(+50.00%)
Aug 23, 2016 0.0002 0.0002 0.0002 0.0002 907,427 +0.00(+0.00%)
Aug 18, 2016 0.0002 0.0002 0.0002 5 +0.00(+0.00%)
Aug 17, 2016 0.0002 0.0002 0.0002 0.0002 1,100,000 +0.00(+0.00%)
Aug 15, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 12, 2016 0.0002 0.0002 0.0002 0.0002 10,020 +0.00(+0.00%)
Aug 11, 2016 0.0003 0.0003 0.0002 0.0002 1,050,027 -0.00(-47.37%)
Aug 10, 2016 0.0004 0.0004 0.0002 0.0004 190,831 +0.00(+26.67%)
Aug 09, 2016 0.0003 0.0004 0.0003 0.0003 4,240,000 +0.00(+0.00%)
Aug 08, 2016 0.0003 0.0003 0.0003 0.0003 1,250,000 +0.00(+0.00%)
Aug 05, 2016 0.0002 0.0003 0.0002 0.0003 7,208,332 +0.00(+7.14%)
Aug 04, 2016 0.0002 0.0003 0.0002 0.0003 10,109,999 +0.00(+180.00%)
Aug 02, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Aug 01, 2016 0.0002 0.0002 0.0002 0.0002 1,900,000 +0.00(+0.00%)
Jul 29, 2016 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+100.00%)
Jul 27, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jul 26, 2016 0.0002 0.0002 0.0002 0.0002 1,500,000 +0.00(+100.00%)
Jul 25, 2016 0.0001 0.0001 0.0001 0.0001 574,523 +0.00(+0.00%)
Jul 19, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jul 18, 2016 0.0002 0.0002 0.0002 0.0002 6,000 +0.00(+100.00%)
Jul 14, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 11, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jul 01, 2016 0.0002 0.0002 0.0002 1 +0.00(+100.00%)
Jun 28, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jun 27, 2016 0.0002 0.0002 0.0002 0.0002 800,000 +0.00(+100.00%)
Jun 16, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 13, 2016 0.0001 0.0001 0.0001 2 -0.00(-50.00%)
Jun 09, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 07, 2016 0.0002 0.0002 0.0002 10 +0.00(+0.00%)
Jun 06, 2016 0.0002 0.0002 0.0002 0.0002 10,000 -0.00(-33.33%)
Jun 02, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Jun 01, 2016 0.0002 0.0002 0.0002 0.0002 1,545,800 -0.00(-33.33%)
May 31, 2016 0.0002 0.0003 0.0002 0.0003 3,129,033 +0.00(+50.00%)
May 27, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 26, 2016 0.0003 0.0003 0.0002 0.0002 211,666 -0.00(-33.33%)
May 25, 2016 0.0003 0.0003 0.0003 0.0003 105,000 +0.00(+0.00%)
May 24, 2016 0.0002 0.0004 0.0002 0.0003 10,226,320 +0.00(+50.00%)
May 23, 2016 0.0002 0.0004 0.0002 0.0002 25,264,632 +0.00(+100.00%)
May 20, 2016 0.0001 0.0001 0.0001 0.0001 45,000 -0.00(-50.00%)
May 19, 2016 0.0002 0.0002 0.0002 0.0002 1,820 +0.00(+0.00%)
May 18, 2016 0.0002 0.0002 0.0002 0.0002 200,000 +0.00(+0.00%)
May 17, 2016 0.0002 0.0002 0.0002 0.0002 2,690,052 +0.00(+0.00%)
May 13, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
May 12, 2016 0.0003 0.0003 0.0003 0.0003 200,000 +0.00(+0.00%)
May 06, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
May 05, 2016 0.0002 0.0002 0.0002 0.0002 1,200,000 +0.00(+0.00%)
May 03, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
May 02, 2016 0.0001 0.0001 0.0001 0.0001 1,071,549 -0.00(-50.00%)
Apr 26, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Apr 25, 2016 0.0001 0.0001 0.0001 0.0001 1,344,802 -0.00(-50.00%)
Apr 22, 2016 0.0002 0.0002 0.0002 0.0002 1,594,802 +0.00(+0.00%)
Apr 21, 2016 0.0002 0.0002 0.0002 0.0002 1,385,000 +0.00(+100.00%)
Apr 19, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 18, 2016 0.0002 0.0002 0.0001 0.0001 6,500,052 -0.00(-50.00%)
Apr 15, 2016 0.0002 0.0003 0.0002 0.0002 8,446,112 +0.00(+0.00%)
Apr 13, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 12, 2016 0.0001 0.0002 0.0001 0.0002 20,914 -0.00(-4.76%)
Apr 11, 2016 0.0002 0.0002 0.0002 0.0002 12,893,464 -0.00(-30.00%)
Apr 08, 2016 0.0003 0.0003 0.0002 0.0003 370,002 +0.00(+50.00%)
Apr 07, 2016 0.0002 0.0004 0.0002 0.0002 937,544 -0.00(-33.33%)
Apr 06, 2016 0.0004 0.0004 0.0003 0.0003 2,263,467 -0.00(-25.00%)
Apr 05, 2016 0.0003 0.0004 0.0003 0.0004 19,230,838 +0.00(+100.00%)
Apr 04, 2016 0.0002 0.0002 0.0002 0.0002 1,000,001 -0.00(-33.33%)
Apr 01, 2016 0.0002 0.0003 0.0002 0.0003 3,560,000 +0.00(+50.00%)
Mar 31, 2016 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+0.00%)
Mar 29, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Mar 28, 2016 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+200.00%)
Mar 23, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Mar 21, 2016 0.0002 0.0002 0.0002 0 +0.00(+5.26%)
Mar 16, 2016 0.0002 0.0002 0.0002 0 -0.00(-36.67%)
Mar 15, 2016 0.0003 0.0003 0.0003 0.0003 42,000 +0.00(+0.00%)
Mar 14, 2016 0.0002 0.0003 0.0002 0.0003 3,850,000 +0.00(+0.00%)
Mar 10, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Mar 09, 2016 0.0003 0.0003 0.0002 0.0002 2,199,900 -0.00(-9.09%)
Mar 08, 2016 0.0002 0.0002 0.0002 0.0002 2,114,795 +0.00(+10.00%)
Mar 07, 2016 0.0001 0.0003 0.0001 0.0002 127,549 +0.00(+0.00%)
Mar 04, 2016 0.0002 0.0002 0.0002 0.0002 4,540,009 +0.00(+100.00%)
Mar 02, 2016 0.0001 0.0001 0.0001 0 -0.00(-66.67%)
Feb 29, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 26, 2016 0.0002 0.0003 0.0002 0.0003 5,850,002 +0.00(+200.00%)
Feb 25, 2016 0.0001 0.0001 0.0001 0.0001 3,011,003 -0.00(-33.33%)
Feb 24, 2016 0.0001 0.0001 0.0001 0.0001 10,000 -0.00(-25.00%)
Feb 23, 2016 0.0002 0.0002 0.0002 0.0002 4,000,016 +0.00(+0.00%)
Feb 22, 2016 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+0.00%)
Feb 19, 2016 0.0002 0.0002 0.0002 0.0002 50,002 +0.00(+0.00%)
Feb 18, 2016 0.0002 0.0002 0.0002 0.0002 274,800 +0.00(+100.00%)
Feb 17, 2016 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Feb 16, 2016 0.0001 0.0001 0.0001 0.0001 172,856 +0.00(+0.00%)
Feb 12, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Feb 11, 2016 0.0003 0.0003 0.0001 0.0002 2,527,800 -0.00(-33.33%)
Feb 05, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Feb 04, 2016 0.0002 0.0002 0.0002 0.0002 13,680 +0.00(+0.00%)
Feb 03, 2016 0.0002 0.0002 0.0002 0.0002 2,129,878 +0.00(+0.00%)
Feb 02, 2016 0.0002 0.0002 0.0002 0.0002 7,880,123 -0.00(-33.33%)
Feb 01, 2016 0.0003 0.0003 0.0003 0.0003 2,390,000 +0.00(+50.00%)
Jan 29, 2016 0.0003 0.0003 0.0002 0.0002 238,654 +0.00(+1.52%)
Jan 28, 2016 0.0002 0.0002 0.0002 0.0002 14,309,768 -0.00(-1.50%)
Jan 27, 2016 0.0002 0.0002 0.0002 0.0002 1,280,000 +0.00(+0.00%)
Jan 26, 2016 0.0002 0.0002 0.0002 0.0002 20,002 -0.00(-28.57%)
Jan 25, 2016 0.0003 0.0003 0.0003 0.0003 500,065 +0.00(+40.00%)
Jan 21, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 20, 2016 0.0002 0.0002 0.0001 0.0002 2,625,000 -0.00(-33.33%)
Jan 19, 2016 0.0003 0.0003 0.0002 0.0003 3,100,000 +0.00(+0.00%)
Jan 15, 2016 0.0003 0.0003 0.0003 0 +0.00(+200.00%)
Jan 14, 2016 0.0001 0.0002 0.0001 0.0001 159,500 -0.00(-50.00%)
Jan 11, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 07, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 06, 2016 0.0002 0.0002 0.0002 0.0002 225,000 +0.00(+0.00%)
Jan 05, 2016 0.0003 0.0003 0.0002 0.0002 169,800 +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.