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

Cann American Corp (OP: CNNA )

0.0035 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 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 (%)
Apr 30, 2020 0.0017 0.0020 0.0015 0.0020 4,152,410 +0.00(+25.00%)
Apr 29, 2020 0.0015 0.0016 0.0015 0.0016 768,715 +0.00(+14.29%)
Apr 28, 2020 0.0016 0.0016 0.0014 0.0014 357,502 +0.00(+0.00%)
Apr 27, 2020 0.0016 0.0018 0.0014 0.0014 758,494 +0.00(+0.00%)
Apr 24, 2020 0.0018 0.0018 0.0013 0.0014 1,099,900 -0.00(-22.22%)
Apr 23, 2020 0.0015 0.0018 0.0014 0.0018 3,588,500 +0.00(+5.88%)
Apr 22, 2020 0.0015 0.0018 0.0015 0.0017 68,498 -0.00(-5.56%)
Apr 21, 2020 0.0019 0.0019 0.0018 0.0018 634,000 -0.00(-5.26%)
Apr 20, 2020 0.0020 0.0020 0.0015 0.0019 1,038,172 +0.00(+5.56%)
Apr 17, 2020 0.0017 0.0020 0.0017 0.0018 373,700 -0.00(-10.00%)
Apr 16, 2020 0.0019 0.0020 0.0017 0.0020 943,399 +0.00(+0.00%)
Apr 15, 2020 0.0020 0.0020 0.0020 0.0020 945,168 +0.00(+0.00%)
Apr 14, 2020 0.0017 0.0020 0.0017 0.0020 1,249,998 +0.00(+5.26%)
Apr 13, 2020 0.0015 0.0021 0.0015 0.0019 3,561,000 -0.00(-5.00%)
Apr 09, 2020 0.0015 0.0025 0.0015 0.0020 1,023,400 +0.00(+5.26%)
Apr 08, 2020 0.0019 0.0019 0.0019 0.0019 352,001 +0.00(+0.00%)
Apr 07, 2020 0.0019 0.0019 0.0019 0.0019 71,001 +0.00(+35.71%)
Apr 06, 2020 0.0020 0.0020 0.0014 0.0014 122,526 +0.00(+7.69%)
Apr 03, 2020 0.0018 0.0020 0.0013 0.0013 679,200 -0.00(-27.78%)
Apr 02, 2020 0.0020 0.0020 0.0017 0.0018 717,951 -0.00(-5.26%)
Apr 01, 2020 0.0020 0.0028 0.0013 0.0019 2,294,617 -0.00(-5.00%)
Mar 31, 2020 0.0020 0.0020 0.0017 0.0020 1,900,535 +0.00(+0.00%)
Mar 30, 2020 0.0018 0.0030 0.0018 0.0020 4,149,947 +0.00(+53.85%)
Mar 27, 2020 0.0014 0.0018 0.0013 0.0013 2,363,200 +0.00(+8.33%)
Mar 26, 2020 0.0014 0.0014 0.0012 0.0012 139,372 -0.00(-14.29%)
Mar 25, 2020 0.0012 0.0014 0.0009 0.0014 790,503 +0.00(+0.00%)
Mar 24, 2020 0.0014 0.0014 0.0013 0.0014 350,164 +0.00(+0.00%)
Mar 23, 2020 0.0014 0.0014 0.0014 0.0014 100,000 +0.00(+0.00%)
Mar 20, 2020 0.0014 0.0014 0.0013 0.0014 792,300 +0.00(+0.00%)
Mar 19, 2020 0.0014 0.0014 0.0014 0.0014 75,500 +0.00(+0.00%)
Mar 18, 2020 0.0015 0.0015 0.0010 0.0014 830,990 -0.00(-6.67%)
Mar 17, 2020 0.0015 0.0021 0.0009 0.0015 2,219,689 -0.00(-31.82%)
Mar 16, 2020 0.0020 0.0022 0.0010 0.0022 1,143,349 +0.00(+4.76%)
Mar 13, 2020 0.0024 0.0028 0.0021 0.0021 178,400 -0.00(-25.00%)
Mar 12, 2020 0.0028 0.0028 0.0023 0.0028 635,555 +0.00(+3.70%)
Mar 11, 2020 0.0028 0.0028 0.0022 0.0027 504,119 +0.00(+22.73%)
Mar 10, 2020 0.0022 0.0025 0.0022 0.0022 904,269 +0.00(+4.76%)
Mar 09, 2020 0.0030 0.0030 0.0021 0.0021 467,282 -0.00(-16.00%)
Mar 06, 2020 0.0028 0.0029 0.0025 0.0025 127,500 +0.00(+0.00%)
Mar 05, 2020 0.0029 0.0029 0.0021 0.0025 240,465 -0.00(-16.67%)
Mar 04, 2020 0.0026 0.0030 0.0025 0.0030 1,060,601 +0.00(+15.38%)
Mar 03, 2020 0.0026 0.0026 0.0026 50 +0.00(+0.00%)
Mar 02, 2020 0.0026 0.0026 0.0026 1 +0.00(+0.00%)
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%)
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.