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

Cann American Corp (OP: CNNA )

0.0029 +0.0009 (+45.00%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 4, 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 (%)
Apr 25, 2018 0.0002 0.0002 0.0002 0 -0.00(-50.00%)
Apr 24, 2018 0.0004 0.0004 0.0004 0.0004 20,100 +0.00(+5.26%)
Apr 23, 2018 0.0004 0.0004 0.0004 0.0004 20,000 -0.00(-5.00%)
Apr 19, 2018 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Apr 18, 2018 0.0003 0.0003 0.0003 0.0003 565,000 -0.00(-25.00%)
Apr 16, 2018 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Apr 11, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Apr 10, 2018 0.0004 0.0004 0.0002 0.0004 3,828,001 +0.00(+0.00%)
Apr 09, 2018 0.0002 0.0004 0.0002 0.0004 1,000,099 +0.00(+33.33%)
Apr 06, 2018 0.0003 0.0003 0.0002 0.0003 2,849,998 +0.00(+0.00%)
Apr 04, 2018 0.0003 0.0003 0.0003 10 +0.00(+0.00%)
Apr 02, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Mar 29, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Mar 23, 2018 0.0004 0.0004 0.0004 4 +0.00(+14.29%)
Mar 21, 2018 0.0003 0.0003 0.0003 0 -0.00(-12.50%)
Mar 20, 2018 0.0004 0.0004 0.0004 0.0004 10,002 +0.00(+0.00%)
Mar 19, 2018 0.0004 0.0004 0.0004 0.0004 900,000 +0.00(+21.21%)
Mar 14, 2018 0.0003 0.0003 0.0003 0 -0.00(-34.00%)
Mar 13, 2018 0.0003 0.0005 0.0002 0.0005 6,290,427 +0.00(+66.67%)
Mar 12, 2018 0.0004 0.0004 0.0003 0.0003 1,129,567 -0.00(-25.00%)
Mar 09, 2018 0.0003 0.0004 0.0003 0.0004 700,025 +0.00(+5.26%)
Mar 08, 2018 0.0003 0.0004 0.0003 0.0004 3,822,366 +0.00(+26.67%)
Mar 07, 2018 0.0003 0.0003 0.0003 0.0003 292,940 -0.00(-25.00%)
Mar 06, 2018 0.0003 0.0004 0.0003 0.0004 2,210,000 +0.00(+33.33%)
Mar 02, 2018 0.0003 0.0003 0.0003 3 +0.00(+0.00%)
Mar 01, 2018 0.0003 0.0003 0.0003 0.0003 485,001 +0.00(+50.00%)
Feb 28, 2018 0.0003 0.0003 0.0002 0.0002 3,182,302 -0.00(-33.33%)
Feb 27, 2018 0.0002 0.0003 0.0002 0.0003 1,151,247 +0.00(+50.00%)
Feb 26, 2018 0.0002 0.0002 0.0002 0.0002 1,200,001 +0.00(+0.00%)
Feb 23, 2018 0.0003 0.0003 0.0002 0.0002 333,233 -0.00(-33.33%)
Feb 22, 2018 0.0003 0.0003 0.0003 0.0003 233,233 +0.00(+0.00%)
Feb 21, 2018 0.0002 0.0003 0.0002 0.0003 1,822,000 +0.00(+0.00%)
Feb 20, 2018 0.0003 0.0003 0.0003 0.0003 1,956,840 +0.00(+0.00%)
Feb 16, 2018 0.0003 0.0003 0.0003 0 +0.00(+42.86%)
Feb 15, 2018 0.0002 0.0002 0.0002 0.0002 18,334 +0.00(+5.00%)
Feb 13, 2018 0.0002 0.0002 0.0002 1 -0.00(-33.33%)
Feb 12, 2018 0.0003 0.0003 0.0002 0.0003 440,003 +0.00(+0.00%)
Feb 09, 2018 0.0003 0.0003 0.0003 0.0003 45,100 +0.00(+50.00%)
Feb 08, 2018 0.0002 0.0002 0.0002 0.0002 151,529 -0.00(-33.33%)
Feb 07, 2018 0.0002 0.0003 0.0002 0.0003 1,391,310 +0.00(+0.00%)
Feb 06, 2018 0.0003 0.0003 0.0003 0.0003 93,332 +0.00(+0.00%)
Feb 05, 2018 0.0003 0.0003 0.0003 0.0003 110,300 +0.00(+0.00%)
Feb 01, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jan 30, 2018 0.0003 0.0003 0.0003 2 +0.00(+0.00%)
Jan 29, 2018 0.0003 0.0004 0.0003 0.0003 1,661,999 +0.00(+0.00%)
Jan 26, 2018 0.0003 0.0003 0.0003 0.0003 450,010 +0.00(+0.00%)
Jan 25, 2018 0.0003 0.0003 0.0003 0.0003 500,000 +0.00(+0.00%)
Jan 24, 2018 0.0003 0.0003 0.0003 0.0003 986,676 +0.00(+0.00%)
Jan 23, 2018 0.0003 0.0003 0.0003 0.0003 430,070 +0.00(+0.00%)
Jan 22, 2018 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+0.00%)
Jan 19, 2018 0.0004 0.0004 0.0003 0.0003 2,545,000 -0.00(-25.00%)
Jan 18, 2018 0.0002 0.0004 0.0002 0.0004 1,946,456 +0.00(+33.33%)
Jan 17, 2018 0.0003 0.0003 0.0003 0.0003 57,014 +0.00(+0.00%)
Jan 16, 2018 0.0003 0.0003 0.0003 0.0003 2,593,999 +0.00(+0.00%)
Jan 11, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jan 09, 2018 0.0003 0.0003 0.0003 53 +0.00(+0.00%)
Jan 08, 2018 0.0002 0.0003 0.0002 0.0003 2,291,528 +0.00(+50.00%)
Jan 05, 2018 0.0003 0.0003 0.0002 0.0002 975,100 -0.00(-33.33%)
Jan 04, 2018 0.0003 0.0003 0.0002 0.0003 925,491 +0.00(+200.00%)
Dec 29, 2017 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Dec 28, 2017 0.0003 0.0003 0.0002 0.0002 6,100,000 -0.00(-33.33%)
Dec 27, 2017 0.0003 0.0003 0.0003 0.0003 493,456 +0.00(+50.00%)
Dec 22, 2017 0.0002 0.0002 0.0002 13 -0.00(-33.33%)
Dec 21, 2017 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+0.00%)
Dec 20, 2017 0.0003 0.0003 0.0003 0.0003 14,499,407 +0.00(+0.00%)
Dec 19, 2017 0.0002 0.0004 0.0002 0.0003 36,698,772 +0.00(+0.00%)
Dec 15, 2017 0.0003 0.0003 0.0003 26 +0.00(+0.00%)
Dec 14, 2017 0.0002 0.0003 0.0002 0.0003 32,925 +0.00(+50.00%)
Dec 13, 2017 0.0002 0.0002 0.0002 0.0002 101 -0.00(-33.33%)
Dec 08, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 07, 2017 0.0003 0.0003 0.0003 0.0003 21,000 +0.00(+50.00%)
Dec 05, 2017 0.0002 0.0002 0.0002 1 -0.00(-33.33%)
Dec 04, 2017 0.0002 0.0003 0.0002 0.0003 635,001 +0.00(+0.00%)
Dec 01, 2017 0.0003 0.0003 0.0003 0.0003 242,954 +0.00(+0.00%)
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%)
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.