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

Cannlabs Inc (OP: CANL )

N/A UNCHANGED
Last Price Updated: 3:58 PM EDT, Mar 13, 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 (%)
May 29, 2015 1.030 1.100 1.030 1.090 1,556 +0.04(+3.81%)
May 28, 2015 1.040 1.050 1.040 1.050 395 +0.01(+0.96%)
May 27, 2015 1.030 1.040 1.030 1.040 1,630 +0.01(+0.97%)
May 26, 2015 1.100 1.100 1.030 1.030 1,219 -0.07(-6.36%)
May 22, 2015 1.100 1.100 1.100 0 -0.01(-0.90%)
May 21, 2015 1.180 1.190 1.110 1.110 12,040 +0.01(+0.91%)
May 20, 2015 1.200 1.200 1.060 1.100 4,108 -0.10(-8.33%)
May 19, 2015 1.110 1.200 1.110 1.200 12,730 +0.11(+10.09%)
May 18, 2015 1.120 1.120 1.090 1.090 977 +0.02(+1.87%)
May 15, 2015 1.230 1.230 1.070 1.070 6,299 -0.07(-6.14%)
May 14, 2015 1.158 1.160 1.140 1.140 1,642 +0.00(+0.00%)
May 13, 2015 1.150 1.230 1.120 1.140 33,109 +0.04(+3.64%)
May 12, 2015 1.100 1.140 1.030 1.100 7,821 +0.07(+6.80%)
May 11, 2015 1.090 1.090 1.030 1.030 14,233 -0.06(-5.50%)
May 08, 2015 1.080 1.090 1.080 1.090 3,045 -0.05(-4.39%)
May 07, 2015 1.100 1.140 1.080 1.140 8,115 -0.04(-3.39%)
May 06, 2015 1.100 1.180 1.100 1.180 2,939 +0.00(+0.00%)
May 05, 2015 1.150 1.231 1.100 1.180 18,638 -0.05(-4.07%)
May 04, 2015 1.230 1.230 1.150 1.230 13,249 +0.00(+0.00%)
May 01, 2015 1.190 1.230 1.150 1.230 4,080 +0.04(+3.36%)
Apr 30, 2015 1.210 1.210 1.150 1.190 7,563 -0.06(-4.80%)
Apr 29, 2015 1.060 1.250 1.060 1.250 27,121 +0.20(+18.60%)
Apr 28, 2015 1.100 1.100 1.010 1.054 14,474 -0.02(-1.50%)
Apr 27, 2015 1.030 1.080 0.9700 1.070 29,778 +0.10(+10.65%)
Apr 24, 2015 0.9600 0.9750 0.8900 0.9670 76,807 -0.07(-7.02%)
Apr 23, 2015 1.200 1.250 1.040 1.040 21,199 -0.21(-16.80%)
Apr 22, 2015 1.280 1.280 1.250 1.250 16,299 +0.00(+0.00%)
Apr 21, 2015 1.320 1.320 1.250 1.250 6,888 +0.01(+0.81%)
Apr 20, 2015 1.160 1.310 1.150 1.240 14,291 -0.07(-5.34%)
Apr 17, 2015 1.320 1.320 1.150 1.310 9,514 -0.07(-5.07%)
Apr 16, 2015 1.320 1.410 1.320 1.380 5,184 +0.01(+0.73%)
Apr 15, 2015 1.320 1.540 1.150 1.370 27,713 -0.02(-1.44%)
Apr 14, 2015 1.300 1.390 1.300 1.390 5,720 +0.08(+6.19%)
Apr 13, 2015 1.310 1.310 1.300 1.309 11,703 +0.03(+2.27%)
Apr 10, 2015 1.400 1.400 1.250 1.280 8,037 -0.08(-5.88%)
Apr 09, 2015 1.250 1.409 1.250 1.360 4,376 +0.11(+8.80%)
Apr 08, 2015 1.290 1.290 1.220 1.250 7,557 -0.04(-3.10%)
Apr 07, 2015 1.470 1.470 1.250 1.290 18,018 -0.11(-7.86%)
Apr 06, 2015 1.360 1.470 1.350 1.400 4,675 +0.00(+0.00%)
Apr 02, 2015 1.400 1.400 1.400 0 -0.04(-2.78%)
Apr 01, 2015 1.470 1.470 1.440 1.440 1,160 -0.02(-1.37%)
Mar 31, 2015 1.470 1.470 1.420 1.460 5,316 -0.01(-0.68%)
Mar 30, 2015 1.470 1.470 1.400 1.470 4,972 +0.05(+3.52%)
Mar 27, 2015 1.490 1.490 1.430 1.420 8,453 -0.03(-2.07%)
Mar 26, 2015 1.530 1.530 1.450 1.450 6,300 -0.08(-5.23%)
Mar 25, 2015 1.570 1.570 1.470 1.530 3,716 -0.02(-1.29%)
Mar 24, 2015 1.580 1.580 1.450 1.550 21,785 +0.10(+6.90%)
Mar 23, 2015 1.540 1.540 1.450 1.450 7,484 -0.09(-5.84%)
Mar 20, 2015 1.530 1.580 1.480 1.540 13,596 +0.02(+1.32%)
Mar 19, 2015 1.530 1.540 1.520 1.520 5,912 -0.01(-0.65%)
Mar 18, 2015 1.530 1.530 1.450 1.530 2,005 +0.08(+5.52%)
Mar 17, 2015 1.510 1.520 1.450 1.450 2,636 -0.07(-4.61%)
Mar 16, 2015 1.520 1.520 1.520 1.520 1,404 +0.00(+0.00%)
Mar 13, 2015 1.450 1.540 1.450 1.520 2,922 -0.01(-0.65%)
Mar 12, 2015 1.540 1.540 1.480 1.530 12,299 +0.00(+0.00%)
Mar 11, 2015 1.540 1.540 1.480 1.530 1,987 -0.01(-0.39%)
Mar 10, 2015 1.540 1.540 1.520 1.536 7,832 -0.00(-0.26%)
Mar 09, 2015 1.540 1.540 1.500 1.540 3,632 +0.00(+0.00%)
Mar 06, 2015 1.530 1.540 1.520 1.540 8,187 +0.01(+0.65%)
Mar 05, 2015 1.500 1.530 1.490 1.530 18,224 +0.03(+2.00%)
Mar 04, 2015 1.540 1.400 1.500 26,295 -0.02(-1.31%)
Mar 03, 2015 1.540 1.540 1.480 1.520 12,363 +0.05(+3.39%)
Mar 02, 2015 1.550 1.560 1.400 1.470 53,705 +0.09(+6.52%)
Feb 27, 2015 1.290 1.380 1.290 1.380 13,329 +0.13(+10.40%)
Feb 26, 2015 1.230 1.250 1.160 1.250 12,841 +0.06(+5.04%)
Feb 25, 2015 1.170 1.190 1.160 1.190 5,830 +0.02(+1.71%)
Feb 24, 2015 1.160 1.190 1.160 1.170 1,700 +0.02(+1.69%)
Feb 23, 2015 1.190 1.190 1.130 1.151 3,603 -0.04(-3.32%)
Feb 20, 2015 1.250 1.250 1.130 1.190 6,286 -0.06(-4.80%)
Feb 19, 2015 1.300 1.300 1.250 1.250 4,431 +0.05(+4.17%)
Feb 18, 2015 1.280 1.280 1.160 1.200 8,819 -0.05(-4.00%)
Feb 17, 2015 1.250 1.290 1.210 1.250 8,976 +0.05(+4.17%)
Feb 13, 2015 1.200 1.200 1.200 0 -0.02(-1.64%)
Feb 12, 2015 1.230 1.280 1.200 1.220 11,163 -0.01(-0.81%)
Feb 11, 2015 1.270 1.270 1.200 1.230 2,803 -0.06(-4.65%)
Feb 10, 2015 1.280 1.330 1.250 1.290 15,944 +0.04(+3.20%)
Feb 09, 2015 1.200 1.340 1.200 1.250 9,060 +0.03(+2.46%)
Feb 06, 2015 1.290 1.350 1.220 1.220 19,795 -0.04(-3.17%)
Feb 05, 2015 1.390 1.390 1.170 1.260 27,147 -0.14(-10.00%)
Feb 04, 2015 1.490 1.550 1.350 1.400 24,017 -0.07(-4.76%)
Feb 03, 2015 1.590 1.590 1.300 1.470 24,363 -0.11(-6.96%)
Feb 02, 2015 1.650 1.650 1.560 1.580 10,923 -0.02(-1.25%)
Jan 30, 2015 1.670 1.670 1.600 1.600 5,198 +0.00(+0.00%)
Jan 29, 2015 1.670 1.670 1.560 1.600 6,318 -0.07(-4.19%)
Jan 28, 2015 1.670 1.690 1.640 1.670 37,255 +0.07(+4.37%)
Jan 27, 2015 1.680 1.680 1.600 1.600 8,929 -0.06(-3.61%)
Jan 26, 2015 1.680 1.680 1.620 1.660 3,613 -0.04(-2.35%)
Jan 23, 2015 1.600 1.700 1.600 1.700 29,626 +0.15(+9.66%)
Jan 22, 2015 1.470 1.610 1.470 1.550 12,350 +0.09(+6.18%)
Jan 21, 2015 1.630 1.630 1.390 1.460 6,622 -0.17(-10.43%)
Jan 20, 2015 1.680 1.700 1.510 1.630 15,765 -0.05(-2.98%)
Jan 16, 2015 1.680 1.680 1.680 0 +0.11(+7.01%)
Jan 15, 2015 1.380 1.650 1.380 1.570 43,409 +0.21(+15.43%)
Jan 14, 2015 1.400 1.400 1.360 1.360 26,339 -0.03(-2.14%)
Jan 13, 2015 1.390 0 +0.08(+6.09%)
Jan 12, 2015 1.250 1.350 1.250 1.310 15,679 +0.06(+4.80%)
Jan 09, 2015 1.190 1.250 1.190 1.250 9,632 +0.10(+8.70%)
Jan 08, 2015 1.100 1.200 1.100 1.150 6,934 +0.09(+8.49%)
Jan 07, 2015 1.130 1.130 1.060 1.060 6,872 -0.08(-7.02%)
Jan 06, 2015 1.050 1.150 1.050 1.140 5,470 -0.01(-0.87%)
Jan 05, 2015 1.190 1.200 1.010 1.150 20,583 -0.05(-4.17%)
Jan 02, 2015 0.9590 1.250 0.9590 1.200 29,869 +0.25(+26.32%)
Dec 31, 2014 0.9500 0.9500 0.9500 0 +0.04(+4.41%)
Dec 30, 2014 0.8002 0.9099 0.8001 0.9099 4,735 +0.01(+1.10%)
Dec 29, 2014 0.9099 0.9099 0.8500 0.9000 1,466 -0.01(-1.09%)
Dec 26, 2014 0.8700 0.9099 0.8000 0.9099 15,650 +0.04(+4.60%)
Dec 24, 2014 0.8699 0.8699 0.8699 0 +0.02(+2.34%)
Dec 23, 2014 0.9000 0.9000 0.8100 0.8500 6,667 -0.08(-8.60%)
Dec 22, 2014 0.9878 0.9878 0.8500 0.9300 12,265 -0.06(-5.86%)
Dec 19, 2014 0.9200 0.9879 0.8600 0.9879 2,322 +0.07(+7.38%)
Dec 18, 2014 0.9200 0.9200 0.9200 0.9200 1,699 +0.00(+0.01%)
Dec 17, 2014 0.8500 0.9199 0.8500 0.9199 3,645 +0.00(+0.00%)
Dec 16, 2014 0.9199 0.9199 1,100 +0.00(+0.00%)
Dec 15, 2014 0.9198 0.9199 0.8700 0.9199 9,064 +0.00(+0.00%)
Dec 12, 2014 0.9200 0.9200 0.8601 0.9199 6,950 -0.01(-1.09%)
Dec 11, 2014 0.9300 0.9300 0.8801 0.9300 11,932 +0.03(+3.33%)
Dec 10, 2014 0.9400 0.9500 0.8501 0.9000 9,377 -0.04(-4.26%)
Dec 09, 2014 0.9500 0.9500 0.8900 0.9400 3,630 -0.01(-1.05%)
Dec 08, 2014 0.9500 0.9500 0.8501 0.9500 5,980 +0.08(+9.20%)
Dec 05, 2014 0.8800 0.9500 0.8800 0.8700 59,293 -0.01(-1.14%)
Dec 04, 2014 0.9500 0.9500 0.8705 0.8800 9,245 -0.07(-7.37%)
Dec 03, 2014 0.9498 0.9500 0.8700 0.9500 20,190 +0.00(+0.01%)
Dec 02, 2014 0.9700 0.9700 0.9000 0.9499 7,958 -0.04(-3.86%)
Dec 01, 2014 0.8900 1.190 0.8701 0.9880 19,661 +0.11(+12.26%)
Nov 28, 2014 0.9494 0.9879 0.8801 0.8801 8,195 -0.07(-7.32%)
Nov 26, 2014 0.9496 0.9496 0.9496 0 -0.05(-5.04%)
Nov 25, 2014 0.9510 1.000 0.8850 1.000 31,807 +0.00(+0.00%)
Nov 24, 2014 1.005 1.030 0.9301 1.000 18,784 -0.04(-3.85%)
Nov 21, 2014 1.000 1.050 0.9700 1.040 15,907 +0.08(+8.33%)
Nov 20, 2014 1.000 1.000 0.9600 0.9600 5,440 +0.01(+1.05%)
Nov 19, 2014 1.000 1.000 0.9455 0.9500 3,490 -0.05(-5.00%)
Nov 18, 2014 1.000 1.000 0.9450 1.000 5,422 +0.00(+0.00%)
Nov 17, 2014 1.010 0.9400 1.000 11,000 +0.00(+0.00%)
Nov 14, 2014 1.000 1.000 0.9400 1.000 24,642 +0.00(+0.00%)
Nov 13, 2014 0.9900 1.010 0.9400 1.000 13,647 +0.01(+1.02%)
Nov 12, 2014 0.9450 0.9900 0.9450 0.9899 5,069 -0.00(-0.01%)
Nov 11, 2014 0.9500 1.000 0.9051 0.9900 21,268 -0.00(-0.30%)
Nov 10, 2014 0.9301 1.000 0.9301 0.9930 12,647 +0.04(+4.53%)
Nov 07, 2014 0.9900 0.9900 0.9101 0.9500 17,110 -0.04(-4.04%)
Nov 06, 2014 1.000 1.000 0.9800 0.9900 10,571 +0.00(+0.00%)
Nov 05, 2014 0.9999 0.9999 0.9000 0.9900 19,992 +0.04(+4.21%)
Nov 04, 2014 1.000 1.000 0.9100 0.9500 8,050 -0.04(-4.04%)
Nov 03, 2014 0.9900 0.9900 0.9100 0.9900 13,289 +0.00(+0.00%)
Oct 31, 2014 0.9999 0.9999 0.9303 0.9900 6,270 -0.01(-1.00%)
Oct 30, 2014 0.9900 1.030 0.9001 1.000 22,697 +0.01(+1.01%)
Oct 29, 2014 1.020 1.020 0.9900 0.9900 45,097 -0.01(-1.00%)
Oct 28, 2014 1.050 1.080 0.9900 1.000 15,700 -0.05(-4.76%)
Oct 27, 2014 1.050 1.000 1.000 1.050 9,400 +0.05(+5.00%)
Oct 24, 2014 0.9950 1.000 0.9950 1.000 8,872 +0.00(+0.00%)
Oct 23, 2014 1.040 1.040 0.9900 1.000 8,951 -0.05(-4.76%)
Oct 22, 2014 1.070 1.070 1.010 1.050 2,340 -0.02(-1.87%)
Oct 21, 2014 1.000 1.070 0.9900 1.070 4,750 +0.07(+7.00%)
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.