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 31, 2021 0.0088 0.0100 0.0088 0.0095 1,490,601 +0.00(+15.85%)
Dec 30, 2021 0.0086 0.0100 0.0081 0.0082 2,064,041 +0.00(+17.14%)
Dec 29, 2021 0.0075 0.0080 0.0066 0.0070 371,733 +0.00(+6.06%)
Dec 28, 2021 0.0065 0.0075 0.0065 0.0066 340,511 +0.00(+1.54%)
Dec 27, 2021 0.0060 0.0065 0.0055 0.0065 294,354 +0.00(+8.33%)
Dec 23, 2021 0.0060 0.0075 0.0060 0.0060 268,251 +0.00(+0.00%)
Dec 22, 2021 0.0066 0.0070 0.0060 0.0060 1,063,178 -0.00(-4.76%)
Dec 21, 2021 0.0054 0.0070 0.0050 0.0063 1,051,142 +0.00(+5.00%)
Dec 20, 2021 0.0054 0.0074 0.0054 0.0060 520,669 -0.00(-10.45%)
Dec 17, 2021 0.0072 0.0083 0.0065 0.0067 153,600 -0.00(-20.24%)
Dec 16, 2021 0.0084 0.0084 0.0084 0.0084 300 +0.00(+23.53%)
Dec 14, 2021 0.0068 0.0068 0.0068 0 +0.00(+36.00%)
Dec 13, 2021 0.0046 0.0090 0.0046 0.0050 223,521 +0.00(+0.00%)
Dec 10, 2021 0.0073 0.0096 0.0050 0.0050 787,206 -0.00(-16.67%)
Dec 09, 2021 0.0070 0.0070 0.0060 0.0060 35,000 -0.00(-6.25%)
Dec 08, 2021 0.0070 0.0080 0.0054 0.0064 543,026 -0.00(-12.33%)
Dec 07, 2021 0.0098 0.0100 0.0055 0.0073 159,664 +0.00(+4.29%)
Dec 06, 2021 0.0060 0.0084 0.0057 0.0070 159,300 -0.00(-2.78%)
Dec 03, 2021 0.0100 0.0100 0.0052 0.0072 74,068 -0.00(-15.29%)
Dec 02, 2021 0.0085 0.0100 0.0080 0.0085 467,563 +0.00(+6.25%)
Dec 01, 2021 0.0079 0.0085 0.0079 0.0080 442,579 +0.00(+11.11%)
Nov 30, 2021 0.0050 0.0100 0.0050 0.0072 922,310 -0.00(-18.18%)
Nov 29, 2021 0.0081 0.0100 0.0071 0.0088 354,996 +0.00(+4.76%)
Nov 26, 2021 0.0072 0.0084 0.0067 0.0084 211,400 +0.00(+18.31%)
Nov 24, 2021 0.0073 0.0102 0.0071 0.0071 1,990,046 +0.00(+0.00%)
Nov 23, 2021 0.0047 0.0075 0.0026 0.0071 4,111,958 +0.00(+54.35%)
Nov 22, 2021 0.0066 0.0069 0.0038 0.0046 1,004,182 -0.00(-33.33%)
Nov 19, 2021 0.0069 0.0069 0.0064 0.0069 74,611 +0.00(+6.15%)
Nov 18, 2021 0.0064 0.0065 0.0065 0.0065 230,365 -0.00(-7.14%)
Nov 17, 2021 0.0070 0.0070 0.0064 0.0070 204,427 +0.00(+0.00%)
Nov 16, 2021 0.0092 0.0092 0.0069 0.0070 105,170 +0.00(+2.94%)
Nov 15, 2021 0.0080 0.0092 0.0068 0.0068 79,778 +0.00(+0.00%)
Nov 12, 2021 0.0068 0.0074 0.0068 0.0068 275,068 +0.00(+0.00%)
Nov 11, 2021 0.0082 0.0082 0.0068 0.0068 432,342 -0.00(-4.23%)
Nov 10, 2021 0.0084 0.0071 823,209 +0.00(+4.41%)
Nov 09, 2021 0.0054 0.0080 0.0054 0.0068 510,910 +0.00(+25.93%)
Nov 08, 2021 0.0072 0.0095 0.0052 0.0054 1,541,148 -0.00(-32.50%)
Nov 05, 2021 0.0089 0.0110 0.0080 0.0080 595,750 -0.00(-20.00%)
Nov 04, 2021 0.0095 0.0100 0.0095 0.0100 134,026 +0.00(+12.36%)
Nov 03, 2021 0.0124 0.0124 0.0090 0.0089 468,801 -0.00(-4.30%)
Nov 02, 2021 0.0086 0.0097 0.0086 0.0093 301,640 +0.00(+6.90%)
Nov 01, 2021 0.0090 0.0100 0.0087 0.0087 1,291,149 +0.00(+6.10%)
Oct 29, 2021 0.0111 0.0111 0.0080 0.0082 343,150 -0.00(-17.17%)
Oct 28, 2021 0.0102 0.0130 0.0098 0.0099 587,203 -0.00(-1.00%)
Oct 27, 2021 0.0143 0.0147 0.0100 0.0100 4,222,033 -0.00(-31.97%)
Oct 26, 2021 0.0150 0.0147 274,401 +0.00(+2.80%)
Oct 25, 2021 0.0169 0.0169 0.0143 0.0143 220,785 -0.00(-4.67%)
Oct 22, 2021 0.0175 0.0175 0.0143 0.0150 1,937,089 -0.00(-14.77%)
Oct 21, 2021 0.0180 0.0180 0.0175 0.0176 210,801 -0.00(-1.12%)
Oct 20, 2021 0.0169 0.0180 0.0169 0.0178 309,698 -0.00(-1.11%)
Oct 19, 2021 0.0188 0.0188 0.0170 0.0180 914,548 +0.00(+5.88%)
Oct 18, 2021 0.0200 0.0200 0.0170 0.0170 242,504 -0.00(-14.57%)
Oct 15, 2021 0.0180 0.0200 0.0170 0.0199 270,761 +0.00(+4.19%)
Oct 14, 2021 0.0228 0.0250 0.0173 0.0191 3,567,666 -0.00(-10.75%)
Oct 13, 2021 0.0214 0.0214 0.0180 0.0214 2,179,498 -0.00(-2.28%)
Oct 12, 2021 0.0204 0.0222 0.0203 0.0219 580,568 +0.00(+8.42%)
Oct 11, 2021 0.0232 0.0232 0.0174 0.0202 485,751 -0.00(-6.91%)
Oct 08, 2021 0.0224 0.0270 0.0215 0.0217 7,635,814 +0.00(+1.88%)
Oct 07, 2021 0.0218 0.0234 0.0197 0.0213 2,534,122 -0.00(-0.93%)
Oct 06, 2021 0.0200 0.0216 0.0189 0.0215 576,924 +0.00(+7.50%)
Oct 05, 2021 0.0180 0.0200 0.0163 0.0200 1,004,717 +0.00(+0.00%)
Oct 04, 2021 0.0230 0.0260 0.0171 0.0200 3,015,401 -0.00(-9.09%)
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.