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 (%)
Mar 29, 2019 0.0016 0.0017 0.0016 0.0016 1,318,000 -0.00(-5.88%)
Mar 28, 2019 0.0018 0.0018 0.0012 0.0017 4,484,156 +0.00(+0.00%)
Mar 27, 2019 0.0014 0.0017 0.0014 0.0017 741,714 +0.00(+30.77%)
Mar 26, 2019 0.0015 0.0017 0.0012 0.0013 428,933 -0.00(-13.33%)
Mar 25, 2019 0.0017 0.0019 0.0013 0.0015 3,300,888 -0.00(-11.76%)
Mar 22, 2019 0.0016 0.0017 0.0015 0.0017 2,538,700 +0.00(+0.00%)
Mar 21, 2019 0.0010 0.0017 0.0010 0.0017 1,799,444 +0.00(+41.67%)
Mar 20, 2019 0.0017 0.0017 0.0012 0.0012 6,181,927 -0.00(-29.41%)
Mar 19, 2019 0.0016 0.0017 0.0016 0.0017 1,440,182 +0.00(+13.33%)
Mar 18, 2019 0.0015 0.0018 0.0014 0.0015 4,418,235 +0.00(+0.00%)
Mar 15, 2019 0.0014 0.0015 0.0013 0.0015 2,170,000 +0.00(+36.36%)
Mar 14, 2019 0.0010 0.0014 0.0010 0.0011 2,539,150 +0.00(+0.00%)
Mar 13, 2019 0.0009 0.0011 0.0009 0.0011 1,062,580 -0.00(-8.33%)
Mar 12, 2019 0.0012 0.0013 0.0009 0.0012 1,402,421 +0.00(+0.00%)
Mar 11, 2019 0.0014 0.0014 0.0011 0.0012 525,000 -0.00(-7.69%)
Mar 08, 2019 0.0014 0.0014 0.0009 0.0013 2,071,300 +0.00(+0.00%)
Mar 07, 2019 0.0013 0.0013 0.0010 0.0013 8,743,597 +0.00(+8.33%)
Mar 06, 2019 0.0010 0.0013 0.0010 0.0012 5,741,468 +0.00(+20.00%)
Mar 05, 2019 0.0009 0.0010 0.0008 0.0010 2,180,001 +0.00(+11.11%)
Mar 04, 2019 0.0009 0.0009 0.0009 0.0009 1,500,050 -0.00(-10.00%)
Mar 01, 2019 0.0009 0.0011 0.0007 0.0010 3,475,000 -0.00(-9.09%)
Feb 28, 2019 0.0009 0.0012 0.0008 0.0011 2,517,409 +0.00(+22.22%)
Feb 27, 2019 0.0007 0.0009 0.0007 0.0009 199,875 +0.00(+12.50%)
Feb 26, 2019 0.0009 0.0009 0.0007 0.0008 2,417,116 -0.00(-11.11%)
Feb 25, 2019 0.0008 0.0009 0.0006 0.0009 1,244,644 +0.00(+12.50%)
Feb 22, 2019 0.0008 0.0008 0.0008 0.0008 40,000 +0.00(+0.00%)
Feb 21, 2019 0.0008 0.0008 0.0008 0.0008 123,525 +0.00(+0.00%)
Feb 20, 2019 0.0006 0.0008 0.0006 0.0008 671,883 +0.00(+0.00%)
Feb 19, 2019 0.0008 0.0008 0.0008 0.0008 16,500 +0.00(+0.00%)
Feb 15, 2019 0.0007 0.0008 0.0007 0.0008 1,883,600 +0.00(+14.29%)
Feb 14, 2019 0.0007 0.0008 0.0007 0.0007 6,796,714 +0.00(+0.00%)
Feb 13, 2019 0.0007 0.0007 0.0007 0.0007 156,285 +0.00(+16.67%)
Feb 12, 2019 0.0007 0.0007 0.0006 0.0006 442,700 +0.00(+0.00%)
Feb 07, 2019 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Feb 06, 2019 0.0007 0.0008 0.0007 0.0007 3,518,975 -0.00(-12.50%)
Feb 05, 2019 0.0008 0.0008 0.0006 0.0008 1,710,565 +0.00(+0.00%)
Feb 04, 2019 0.0007 0.0008 0.0007 0.0008 741,666 +0.00(+14.29%)
Feb 01, 2019 0.0008 0.0008 0.0007 0.0007 293,100 -0.00(-12.50%)
Jan 31, 2019 0.0008 0.0008 0.0008 0.0008 426,025 +0.00(+0.00%)
Jan 30, 2019 0.0008 0.0008 0.0007 0.0008 1,128,105 +0.00(+0.00%)
Jan 29, 2019 0.0008 0.0008 0.0007 0.0008 4,140,499 +0.00(+14.29%)
Jan 28, 2019 0.0009 0.0009 0.0007 0.0007 347,251 -0.00(-12.50%)
Jan 25, 2019 0.0008 0.0008 0.0007 0.0008 4,845,000 +0.00(+0.00%)
Jan 24, 2019 0.0007 0.0009 0.0006 0.0008 13,205,812 +0.00(+33.33%)
Jan 23, 2019 0.0006 0.0006 0.0006 0.0006 1,056,666 +0.00(+0.00%)
Jan 22, 2019 0.0005 0.0006 0.0005 0.0006 720,500 +0.00(+0.00%)
Jan 18, 2019 0.0006 0.0006 0.0006 0.0006 350,000 +0.00(+0.00%)
Jan 17, 2019 0.0006 0.0006 0.0005 0.0006 2,787,700 +0.00(+20.00%)
Jan 16, 2019 0.0005 0.0005 0.0005 0.0005 220,000 +0.00(+0.00%)
Jan 15, 2019 0.0006 0.0006 0.0005 0.0005 241,880 +0.00(+0.00%)
Jan 14, 2019 0.0005 0.0005 0.0004 0.0005 2,046,169 -0.00(-16.67%)
Jan 11, 2019 0.0005 0.0006 0.0005 0.0006 1,781,600 +0.00(+0.00%)
Jan 10, 2019 0.0005 0.0006 0.0005 0.0006 2,110,886 +0.00(+20.00%)
Jan 09, 2019 0.0005 0.0005 0.0005 0.0005 3,889,000 +0.00(+25.00%)
Jan 08, 2019 0.0006 0.0006 0.0004 0.0004 525,000 +0.00(+0.00%)
Jan 07, 2019 0.0005 0.0006 0.0004 0.0004 2,460,600 +0.00(+0.00%)
Jan 04, 2019 0.0005 0.0006 0.0004 0.0004 2,226,100 -0.00(-20.00%)
Jan 03, 2019 0.0004 0.0006 0.0003 0.0005 17,823,476 +0.00(+25.00%)
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.