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

Cann American Corp (OP: CNNA )

0.0029 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 31, 2016 0.0002 0.0003 0.0002 0.0003 3,129,033 +0.00(+50.00%)
May 27, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 26, 2016 0.0003 0.0003 0.0002 0.0002 211,666 -0.00(-33.33%)
May 25, 2016 0.0003 0.0003 0.0003 0.0003 105,000 +0.00(+0.00%)
May 24, 2016 0.0002 0.0004 0.0002 0.0003 10,226,320 +0.00(+50.00%)
May 23, 2016 0.0002 0.0004 0.0002 0.0002 25,264,632 +0.00(+100.00%)
May 20, 2016 0.0001 0.0001 0.0001 0.0001 45,000 -0.00(-50.00%)
May 19, 2016 0.0002 0.0002 0.0002 0.0002 1,820 +0.00(+0.00%)
May 18, 2016 0.0002 0.0002 0.0002 0.0002 200,000 +0.00(+0.00%)
May 17, 2016 0.0002 0.0002 0.0002 0.0002 2,690,052 +0.00(+0.00%)
May 13, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
May 12, 2016 0.0003 0.0003 0.0003 0.0003 200,000 +0.00(+0.00%)
May 06, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
May 05, 2016 0.0002 0.0002 0.0002 0.0002 1,200,000 +0.00(+0.00%)
May 03, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
May 02, 2016 0.0001 0.0001 0.0001 0.0001 1,071,549 -0.00(-50.00%)
Apr 26, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Apr 25, 2016 0.0001 0.0001 0.0001 0.0001 1,344,802 -0.00(-50.00%)
Apr 22, 2016 0.0002 0.0002 0.0002 0.0002 1,594,802 +0.00(+0.00%)
Apr 21, 2016 0.0002 0.0002 0.0002 0.0002 1,385,000 +0.00(+100.00%)
Apr 19, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 18, 2016 0.0002 0.0002 0.0001 0.0001 6,500,052 -0.00(-50.00%)
Apr 15, 2016 0.0002 0.0003 0.0002 0.0002 8,446,112 +0.00(+0.00%)
Apr 13, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 12, 2016 0.0001 0.0002 0.0001 0.0002 20,914 -0.00(-4.76%)
Apr 11, 2016 0.0002 0.0002 0.0002 0.0002 12,893,464 -0.00(-30.00%)
Apr 08, 2016 0.0003 0.0003 0.0002 0.0003 370,002 +0.00(+50.00%)
Apr 07, 2016 0.0002 0.0004 0.0002 0.0002 937,544 -0.00(-33.33%)
Apr 06, 2016 0.0004 0.0004 0.0003 0.0003 2,263,467 -0.00(-25.00%)
Apr 05, 2016 0.0003 0.0004 0.0003 0.0004 19,230,838 +0.00(+100.00%)
Apr 04, 2016 0.0002 0.0002 0.0002 0.0002 1,000,001 -0.00(-33.33%)
Apr 01, 2016 0.0002 0.0003 0.0002 0.0003 3,560,000 +0.00(+50.00%)
Mar 31, 2016 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+0.00%)
Mar 29, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Mar 28, 2016 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+200.00%)
Mar 23, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Mar 21, 2016 0.0002 0.0002 0.0002 0 +0.00(+5.26%)
Mar 16, 2016 0.0002 0.0002 0.0002 0 -0.00(-36.67%)
Mar 15, 2016 0.0003 0.0003 0.0003 0.0003 42,000 +0.00(+0.00%)
Mar 14, 2016 0.0002 0.0003 0.0002 0.0003 3,850,000 +0.00(+0.00%)
Mar 10, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Mar 09, 2016 0.0003 0.0003 0.0002 0.0002 2,199,900 -0.00(-9.09%)
Mar 08, 2016 0.0002 0.0002 0.0002 0.0002 2,114,795 +0.00(+10.00%)
Mar 07, 2016 0.0001 0.0003 0.0001 0.0002 127,549 +0.00(+0.00%)
Mar 04, 2016 0.0002 0.0002 0.0002 0.0002 4,540,009 +0.00(+100.00%)
Mar 02, 2016 0.0001 0.0001 0.0001 0 -0.00(-66.67%)
Feb 29, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 26, 2016 0.0002 0.0003 0.0002 0.0003 5,850,002 +0.00(+200.00%)
Feb 25, 2016 0.0001 0.0001 0.0001 0.0001 3,011,003 -0.00(-33.33%)
Feb 24, 2016 0.0001 0.0001 0.0001 0.0001 10,000 -0.00(-25.00%)
Feb 23, 2016 0.0002 0.0002 0.0002 0.0002 4,000,016 +0.00(+0.00%)
Feb 22, 2016 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+0.00%)
Feb 19, 2016 0.0002 0.0002 0.0002 0.0002 50,002 +0.00(+0.00%)
Feb 18, 2016 0.0002 0.0002 0.0002 0.0002 274,800 +0.00(+100.00%)
Feb 17, 2016 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Feb 16, 2016 0.0001 0.0001 0.0001 0.0001 172,856 +0.00(+0.00%)
Feb 12, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Feb 11, 2016 0.0003 0.0003 0.0001 0.0002 2,527,800 -0.00(-33.33%)
Feb 05, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Feb 04, 2016 0.0002 0.0002 0.0002 0.0002 13,680 +0.00(+0.00%)
Feb 03, 2016 0.0002 0.0002 0.0002 0.0002 2,129,878 +0.00(+0.00%)
Feb 02, 2016 0.0002 0.0002 0.0002 0.0002 7,880,123 -0.00(-33.33%)
Feb 01, 2016 0.0003 0.0003 0.0003 0.0003 2,390,000 +0.00(+50.00%)
Jan 29, 2016 0.0003 0.0003 0.0002 0.0002 238,654 +0.00(+1.52%)
Jan 28, 2016 0.0002 0.0002 0.0002 0.0002 14,309,768 -0.00(-1.50%)
Jan 27, 2016 0.0002 0.0002 0.0002 0.0002 1,280,000 +0.00(+0.00%)
Jan 26, 2016 0.0002 0.0002 0.0002 0.0002 20,002 -0.00(-28.57%)
Jan 25, 2016 0.0003 0.0003 0.0003 0.0003 500,065 +0.00(+40.00%)
Jan 21, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 20, 2016 0.0002 0.0002 0.0001 0.0002 2,625,000 -0.00(-33.33%)
Jan 19, 2016 0.0003 0.0003 0.0002 0.0003 3,100,000 +0.00(+0.00%)
Jan 15, 2016 0.0003 0.0003 0.0003 0 +0.00(+200.00%)
Jan 14, 2016 0.0001 0.0002 0.0001 0.0001 159,500 -0.00(-50.00%)
Jan 11, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 07, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 06, 2016 0.0002 0.0002 0.0002 0.0002 225,000 +0.00(+0.00%)
Jan 05, 2016 0.0003 0.0003 0.0002 0.0002 169,800 +0.00(+0.00%)
Jan 04, 2016 0.0002 0.0002 0.0002 0.0002 150,000 -0.00(-33.11%)
Dec 31, 2015 0.0003 0.0003 0.0003 0 -0.00(-0.33%)
Dec 30, 2015 0.0003 0.0003 0.0003 0.0003 50,000 +0.00(+50.00%)
Dec 29, 2015 0.0002 0.0002 0.0002 0.0002 3,748,763 +0.00(+0.00%)
Dec 28, 2015 0.0002 0.0002 0.0002 0.0002 400 -0.00(-33.33%)
Dec 24, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 23, 2015 0.0003 0.0003 0.0003 0.0003 1,305,002 -0.00(-25.00%)
Dec 22, 2015 0.0002 0.0004 0.0002 0.0004 168,394 +0.00(+33.33%)
Dec 21, 2015 0.0003 0.0004 0.0003 0.0003 275,616 +0.00(+50.00%)
Dec 18, 2015 0.0003 0.0003 0.0002 0.0002 1,100,002 -0.00(-33.33%)
Dec 16, 2015 0.0003 0.0003 0.0003 35 +0.00(+0.00%)
Dec 15, 2015 0.0002 0.0004 0.0002 0.0003 28,261,570 +0.00(+50.00%)
Dec 14, 2015 0.0001 0.0002 0.0001 0.0002 1,205,102 +0.00(+100.00%)
Dec 09, 2015 0.0001 0.0001 0.0001 2 -0.00(-50.00%)
Dec 08, 2015 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+100.00%)
Dec 07, 2015 0.0001 0.0001 0.0001 0.0001 3,183,295 +0.00(+0.00%)
Dec 04, 2015 0.0001 0.0001 0.0001 0.0001 6,716,774 -0.00(-50.00%)
Dec 03, 2015 0.0001 0.0002 0.0001 0.0002 1,010,000 +0.00(+0.00%)
Dec 02, 2015 0.0002 0.0002 0.0002 0.0002 50,000 +0.00(+0.00%)
Dec 01, 2015 0.0002 0.0002 0.0002 0.0002 1,477,995 +0.00(+0.00%)
Nov 30, 2015 0.0002 0.0002 0.0002 0.0002 922,006 +0.00(+0.00%)
Nov 25, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 24, 2015 0.0002 0.0002 0.0002 0.0002 72,000 +0.00(+0.00%)
Nov 23, 2015 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
Nov 20, 2015 0.0003 0.0003 0.0002 0.0002 1,200,000 -0.00(-23.08%)
Nov 18, 2015 0.0003 0.0003 0.0003 0 +0.00(+30.00%)
Nov 17, 2015 0.0002 0.0002 0.0002 0.0002 4,820,612 +0.00(+0.00%)
Nov 16, 2015 0.0002 0.0002 0.0002 0.0002 11,010,000 +0.00(+0.00%)
Nov 13, 2015 0.0003 0.0003 0.0002 0.0002 405,571 +0.00(+0.00%)
Nov 12, 2015 0.0002 0.0002 0.0002 0.0002 4,685,000 +0.00(+0.00%)
Nov 11, 2015 0.0002 0.0002 0.0001 0.0002 21,900,230 +0.00(+0.00%)
Nov 10, 2015 0.0003 0.0003 0.0002 0.0002 6,710,097 -0.00(-33.33%)
Nov 09, 2015 0.0003 0.0003 0.0003 0.0003 7,366,703 -0.00(-25.00%)
Nov 06, 2015 0.0003 0.0004 0.0003 0.0004 7,230,000 +0.00(+33.33%)
Nov 05, 2015 0.0003 0.0005 0.0003 0.0003 16,252,964 +0.00(+0.00%)
Nov 04, 2015 0.0004 0.0004 0.0003 0.0003 6,409,939 +0.00(+0.00%)
Nov 03, 2015 0.0004 0.0004 0.0003 0.0003 3,150,000 +0.00(+0.00%)
Nov 02, 2015 0.0005 0.0005 0.0003 0.0003 7,341,200 -0.00(-34.78%)
Oct 30, 2015 0.0004 0.0005 0.0002 0.0005 13,819,197 +0.00(+15.00%)
Oct 29, 2015 0.0003 0.0004 0.0003 0.0004 4,497,440 +0.00(+33.33%)
Oct 28, 2015 0.0003 0.0004 0.0003 0.0003 2,000,101 +0.00(+3.45%)
Oct 27, 2015 0.0004 0.0004 0.0002 0.0003 109,815,016 -0.00(-27.50%)
Oct 26, 2015 0.0004 0.0005 0.0004 0.0004 4,795,767 +0.00(+0.00%)
Oct 23, 2015 0.0007 0.0007 0.0003 0.0004 97,207,304 -0.00(-42.86%)
Oct 22, 2015 0.0006 0.0009 0.0006 0.0007 19,448,588 +0.00(+16.67%)
Oct 21, 2015 0.0004 0.0007 0.0004 0.0006 50,872,640 +0.00(+50.00%)
Oct 20, 2015 0.0005 0.0005 0.0003 0.0004 62,721,096 -0.00(-33.33%)
Oct 19, 2015 0.0007 0.0007 0.0005 0.0006 16,830,164 -0.00(-14.29%)
Oct 16, 2015 0.0004 0.0007 0.0003 0.0007 37,739,024 +0.00(+133.33%)
Oct 15, 2015 0.0003 0.0003 0.0003 0.0003 1,800,129 +0.00(+0.00%)
Oct 14, 2015 0.0004 0.0004 0.0003 0.0003 8,990,000 +0.00(+0.00%)
Oct 13, 2015 0.0004 0.0004 0.0003 0.0003 16,499,999 -0.00(-25.00%)
Oct 12, 2015 0.0006 0.0006 0.0004 0.0004 16,600,000 -0.00(-33.33%)
Oct 09, 2015 0.0007 0.0007 0.0005 0.0006 21,370,200 -0.00(-25.00%)
Oct 08, 2015 0.0009 0.0009 0.0006 0.0008 2,536,350 -0.00(-27.27%)
Oct 07, 2015 0.0010 0.0011 0.0009 0.0011 1,130,000 -0.00(-15.38%)
Oct 06, 2015 0.0015 0.0017 0.0013 0.0013 754,422 -0.00(-13.33%)
Oct 05, 2015 0.0010 0.0019 0.0009 0.0015 9,419,971 +0.00(+54.64%)
Oct 02, 2015 0.0005 0.0010 0.0005 0.0010 7,653,060 +0.00(+94.00%)
Oct 01, 2015 0.0006 0.0006 0.0004 0.0005 2,671,853 -0.00(-16.67%)
Sep 30, 2015 0.0007 0.0008 0.0006 0.0006 1,718,000 -0.00(-14.29%)
Sep 29, 2015 0.0007 0.0007 0.0007 0.0007 625,001 +0.00(+0.00%)
Sep 28, 2015 0.0003 0.0007 0.0003 0.0007 30,002 +0.00(+0.00%)
Sep 25, 2015 0.0007 0.0007 0.0007 0.0007 5,000 +0.00(+0.00%)
Sep 22, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 21, 2015 0.0007 0.0007 0.0007 0.0007 100,000 +0.00(+0.00%)
Sep 17, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 16, 2015 0.0007 0.0007 0.0007 0.0007 10,000 +0.00(+75.00%)
Sep 10, 2015 0.0004 0.0004 0.0004 0 -0.00(-50.00%)
Sep 09, 2015 0.0005 0.0008 0.0005 0.0008 885,000 +0.00(+33.33%)
Sep 08, 2015 0.0006 0.0006 0.0006 0.0006 256,000 -0.00(-40.00%)
Sep 04, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 03, 2015 0.0008 0.0010 0.0008 0.0010 120,015 +0.00(+0.00%)
Sep 02, 2015 0.0010 0.0012 0.0008 0.0010 303,240 -0.00(-23.08%)
Sep 01, 2015 0.0014 0.0014 0.0010 0.0013 544,603 -0.00(-7.14%)
Aug 31, 2015 0.0013 0.0014 0.0011 0.0014 3,290,851 +0.00(+16.67%)
Aug 28, 2015 0.0017 0.0017 0.0012 0.0012 358,495 +0.00(+0.00%)
Aug 27, 2015 0.0012 0.0013 0.0011 0.0012 2,880,000 +0.00(+0.00%)
Aug 26, 2015 0.0011 0.0012 0.0011 0.0012 783,501 +0.00(+20.00%)
Aug 25, 2015 0.0010 0.0010 0.0010 0.0010 100,000 -0.00(-9.09%)
Aug 21, 2015 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Aug 14, 2015 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Aug 10, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 06, 2015 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Aug 05, 2015 0.0012 0.0012 0.0011 0.0011 1,350,000 +0.00(+0.00%)
Jul 31, 2015 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Jul 30, 2015 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+0.00%)
Jul 29, 2015 0.0010 0.0010 0.0010 0.0010 66,000 -0.00(-16.67%)
Jul 27, 2015 0.0012 0.0012 0.0012 0 -0.00(-14.29%)
Jul 23, 2015 0.0014 0.0014 0.0014 0 +0.00(+55.56%)
Jul 22, 2015 0.0009 0.0009 0.0009 0.0009 65,000 -0.00(-18.18%)
Jul 21, 2015 0.0011 0.0011 0.0011 0.0011 10,000 +0.00(+0.00%)
Jul 20, 2015 0.0011 0.0015 0.0010 0.0011 8,752,072 +0.00(+0.00%)
Jul 17, 2015 0.0018 0.0018 0.0010 0.0011 1,010,001 -0.00(-38.89%)
Jul 16, 2015 0.0026 0.0028 0.0015 0.0018 3,068,486 -0.00(-35.71%)
Jul 15, 2015 0.0031 0.0033 0.0025 0.0028 6,036,591 -0.00(-6.67%)
Jul 14, 2015 0.0021 0.0031 0.0021 0.0030 11,082,068 +0.00(+42.86%)
Jul 13, 2015 0.0023 0.0023 0.0021 0.0021 1,744,998 +0.00(+10.53%)
Jul 09, 2015 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jul 06, 2015 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jul 01, 2015 0.0019 0.0019 0.0019 0 +0.00(+5.56%)
Jun 29, 2015 0.0018 0.0018 0.0018 0 -0.00(-14.29%)
Jun 26, 2015 0.0021 0.0021 0.0021 0.0021 20,000 +0.00(+16.67%)
Jun 24, 2015 0.0018 0.0018 0.0018 0 -0.00(-14.29%)
Jun 22, 2015 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jun 19, 2015 0.0021 0.0021 0.0021 0.0021 48,620 +0.00(+0.00%)
Jun 12, 2015 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Jun 10, 2015 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jun 04, 2015 0.0022 0.0022 0.0022 0 -0.00(-26.67%)
Jun 03, 2015 0.0030 0.0030 0.0030 0.0030 1,757 +0.00(+0.00%)
Jun 02, 2015 0.0030 0.0030 0.0030 0.0030 5,001 +0.00(+15.38%)
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.