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 (%)
Feb 28, 2020 0.0026 0.0029 0.0026 0.0026 72,300 +0.00(+0.00%)
Feb 27, 2020 0.0033 0.0033 0.0026 0.0026 4,318,406 -0.00(-21.21%)
Feb 26, 2020 0.0030 0.0033 0.0028 0.0033 203,479 +0.00(+0.00%)
Feb 25, 2020 0.0038 0.0038 0.0029 0.0033 362,416 -0.00(-13.16%)
Feb 24, 2020 0.0034 0.0038 0.0031 0.0038 443,800 +0.00(+11.76%)
Feb 21, 2020 0.0028 0.0034 0.0028 0.0034 65,400 +0.00(+21.43%)
Feb 20, 2020 0.0021 0.0034 0.0021 0.0028 816,278 -0.00(-17.65%)
Feb 19, 2020 0.0032 0.0035 0.0028 0.0034 839,100 +0.00(+13.33%)
Feb 18, 2020 0.0034 0.0034 0.0028 0.0030 624,534 -0.00(-16.67%)
Feb 14, 2020 0.0028 0.0037 0.0028 0.0036 930,400 +0.00(+24.14%)
Feb 13, 2020 0.0032 0.0034 0.0029 0.0029 339,578 -0.00(-9.38%)
Feb 12, 2020 0.0029 0.0034 0.0029 0.0032 2,008,950 +0.00(+10.34%)
Feb 11, 2020 0.0029 0.0031 0.0029 0.0029 930,009 +0.00(+3.57%)
Feb 10, 2020 0.0030 0.0030 0.0028 0.0028 284,643 -0.00(-17.65%)
Feb 07, 2020 0.0037 0.0037 0.0032 0.0034 304,000 +0.00(+6.25%)
Feb 06, 2020 0.0034 0.0034 0.0032 0.0032 75,000 -0.00(-8.57%)
Feb 05, 2020 0.0031 0.0035 0.0031 0.0035 419,460 +0.00(+16.67%)
Feb 04, 2020 0.0035 0.0037 0.0030 0.0030 582,059 -0.00(-14.29%)
Feb 03, 2020 0.0028 0.0035 0.0028 0.0035 1,006,473 +0.00(+34.62%)
Jan 31, 2020 0.0035 0.0035 0.0026 0.0026 459,000 -0.00(-7.14%)
Jan 30, 2020 0.0033 0.0033 0.0026 0.0028 1,121,900 -0.00(-9.68%)
Jan 29, 2020 0.0031 0.0035 0.0031 0.0031 240,411 +0.00(+0.00%)
Jan 28, 2020 0.0031 0.0034 0.0031 0.0031 865,000 -0.00(-8.82%)
Jan 27, 2020 0.0038 0.0040 0.0028 0.0034 1,349,445 -0.00(-2.86%)
Jan 24, 2020 0.0027 0.0035 0.0027 0.0035 473,600 +0.00(+16.67%)
Jan 23, 2020 0.0029 0.0038 0.0028 0.0030 7,450,312 +0.00(+0.00%)
Jan 22, 2020 0.0031 0.0040 0.0030 0.0030 1,264,375 -0.00(-23.08%)
Jan 21, 2020 0.0036 0.0039 0.0032 0.0039 3,491,373 +0.00(+0.00%)
Jan 17, 2020 0.0039 0.0039 0.0031 0.0039 466,300 +0.00(+14.71%)
Jan 16, 2020 0.0032 0.0039 0.0032 0.0034 4,936,506 +0.00(+9.68%)
Jan 15, 2020 0.0030 0.0031 0.0030 0.0031 261,000 +0.00(+3.33%)
Jan 14, 2020 0.0041 0.0041 0.0030 0.0030 666,695 -0.00(-30.23%)
Jan 13, 2020 0.0037 0.0043 0.0030 0.0043 1,165,000 +0.00(+2.38%)
Jan 10, 2020 0.0038 0.0042 0.0031 0.0042 3,412,000 +0.00(+7.69%)
Jan 09, 2020 0.0032 0.0044 0.0030 0.0039 888,988 +0.00(+11.43%)
Jan 08, 2020 0.0036 0.0038 0.0030 0.0035 366,001 -0.00(-7.89%)
Jan 07, 2020 0.0032 0.0038 0.0030 0.0038 2,016,547 +0.00(+15.15%)
Jan 06, 2020 0.0036 0.0037 0.0032 0.0033 203,147 -0.00(-10.81%)
Jan 03, 2020 0.0038 0.0038 0.0033 0.0037 2,161,000 -0.00(-2.63%)
Jan 02, 2020 0.0039 0.0039 0.0033 0.0038 474,055 +0.00(+18.75%)
Dec 31, 2019 0.0052 0.0052 0.0032 0.0032 2,003,300 -0.00(-20.00%)
Dec 30, 2019 0.0045 0.0047 0.0040 0.0040 681,928 -0.00(-4.76%)
Dec 27, 2019 0.0040 0.0053 0.0030 0.0042 2,090,100 -0.00(-14.29%)
Dec 26, 2019 0.0044 0.0060 0.0040 0.0049 5,114,935 +0.00(+19.51%)
Dec 24, 2019 0.0068 0.0068 0.0041 0.0041 996,100 -0.00(-25.45%)
Dec 23, 2019 0.0069 0.0069 0.0050 0.0055 2,990,804 -0.00(-6.78%)
Dec 20, 2019 0.0033 0.0200 0.0033 0.0059 13,524,300 +0.00(+78.79%)
Dec 19, 2019 0.0027 0.0033 0.0025 0.0033 2,238,191 +0.00(+22.22%)
Dec 18, 2019 0.0031 0.0032 0.0021 0.0027 530,044 -0.00(-10.00%)
Dec 17, 2019 0.0030 0.0031 0.0029 0.0030 271,728 -0.00(-3.23%)
Dec 16, 2019 0.0029 0.0031 0.0022 0.0031 689,600 +0.00(+14.81%)
Dec 13, 2019 0.0024 0.0034 0.0021 0.0027 2,082,200 -0.00(-10.00%)
Dec 12, 2019 0.0034 0.0034 0.0030 0.0030 2,811,665 -0.00(-11.76%)
Dec 11, 2019 0.0030 0.0034 0.0029 0.0034 910,000 +0.00(+13.33%)
Dec 10, 2019 0.0031 0.0031 0.0023 0.0030 1,137,879 -0.00(-3.23%)
Dec 09, 2019 0.0025 0.0034 0.0020 0.0031 4,157,259 +0.00(+29.17%)
Dec 06, 2019 0.0020 0.0024 0.0020 0.0024 147,000 +0.00(+9.09%)
Dec 05, 2019 0.0018 0.0024 0.0018 0.0022 285,658 +0.00(+10.00%)
Dec 04, 2019 0.0018 0.0025 0.0018 0.0020 1,675,002 +0.00(+17.65%)
Dec 03, 2019 0.0018 0.0019 0.0014 0.0017 1,480,058 -0.00(-15.00%)
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.