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 (%)
Aug 30, 2019 0.0042 0.0042 0.0031 0.0042 550,500 +0.00(+0.00%)
Aug 29, 2019 0.0040 0.0044 0.0038 0.0042 1,580,905 +0.00(+10.53%)
Aug 28, 2019 0.0028 0.0038 0.0028 0.0038 834,234 +0.00(+8.57%)
Aug 27, 2019 0.0034 0.0035 0.0032 0.0035 154,486 +0.00(+25.00%)
Aug 26, 2019 0.0027 0.0043 0.0027 0.0028 724,181 -0.00(-6.67%)
Aug 23, 2019 0.0027 0.0032 0.0027 0.0030 350,000 -0.00(-11.76%)
Aug 22, 2019 0.0030 0.0039 0.0028 0.0034 2,291,181 -0.00(-2.86%)
Aug 21, 2019 0.0028 0.0035 0.0028 0.0035 69,100 +0.00(+16.67%)
Aug 20, 2019 0.0035 0.0035 0.0030 0.0030 1,134,675 -0.00(-14.29%)
Aug 19, 2019 0.0035 0.0035 0.0035 0.0035 87,528 -0.00(-7.89%)
Aug 16, 2019 0.0032 0.0039 0.0032 0.0038 221,700 +0.00(+46.15%)
Aug 15, 2019 0.0028 0.0028 0.0025 0.0026 2,292,201 -0.00(-7.14%)
Aug 14, 2019 0.0028 0.0031 0.0028 0.0028 139,200 -0.00(-6.67%)
Aug 13, 2019 0.0035 0.0035 0.0030 0.0030 86,202 +0.00(+0.00%)
Aug 12, 2019 0.0030 0.0030 0.0028 0.0030 930,500 -0.00(-23.08%)
Aug 09, 2019 0.0025 0.0040 0.0025 0.0039 540,000 +0.00(+0.00%)
Aug 08, 2019 0.0029 0.0039 0.0029 0.0039 1,562,000 +0.00(+0.00%)
Aug 07, 2019 0.0025 0.0040 0.0025 0.0039 506,200 -0.00(-2.50%)
Aug 06, 2019 0.0040 0.0040 0.0035 0.0040 478,200 +0.00(+0.00%)
Aug 05, 2019 0.0040 0.0040 0.0035 0.0040 239,800 +0.00(+0.00%)
Aug 02, 2019 0.0036 0.0040 0.0020 0.0040 2,626,300 +0.00(+11.11%)
Aug 01, 2019 0.0045 0.0045 0.0036 0.0036 237,458 +0.00(+0.00%)
Jul 31, 2019 0.0036 0.0036 0.0036 0.0036 235,000 -0.00(-5.26%)
Jul 30, 2019 0.0045 0.0045 0.0038 0.0038 743,498 -0.00(-20.83%)
Jul 29, 2019 0.0040 0.0048 0.0029 0.0048 3,926,735 +0.00(+20.00%)
Jul 26, 2019 0.0040 0.0045 0.0040 0.0040 618,100 +0.00(+0.00%)
Jul 25, 2019 0.0040 0.0046 0.0040 0.0040 4,489,437 +0.00(+0.00%)
Jul 24, 2019 0.0040 0.0046 0.0040 0.0040 285,000 -0.00(-2.44%)
Jul 23, 2019 0.0048 0.0048 0.0041 0.0041 191,751 +0.00(+2.50%)
Jul 22, 2019 0.0040 0.0044 0.0039 0.0040 1,650,035 +0.00(+0.00%)
Jul 19, 2019 0.0037 0.0040 0.0037 0.0040 237,300 +0.00(+2.56%)
Jul 18, 2019 0.0037 0.0039 0.0037 0.0039 406,200 +0.00(+0.00%)
Jul 17, 2019 0.0037 0.0040 0.0037 0.0039 4,843,886 +0.00(+21.87%)
Jul 16, 2019 0.0036 0.0037 0.0027 0.0032 1,042,539 +0.00(+6.67%)
Jul 15, 2019 0.0037 0.0037 0.0030 0.0030 419,697 -0.00(-18.92%)
Jul 12, 2019 0.0040 0.0044 0.0027 0.0037 3,173,200 -0.00(-7.50%)
Jul 11, 2019 0.0052 0.0053 0.0040 0.0040 1,547,627 -0.00(-20.00%)
Jul 10, 2019 0.0045 0.0053 0.0040 0.0050 568,679 +0.00(+25.00%)
Jul 09, 2019 0.0040 0.0053 0.0038 0.0040 733,571 -0.00(-6.98%)
Jul 08, 2019 0.0050 0.0050 0.0038 0.0043 1,814,102 -0.00(-6.52%)
Jul 05, 2019 0.0048 0.0050 0.0038 0.0046 5,215,800 +0.00(+0.00%)
Jul 03, 2019 0.0033 0.0046 0.0028 0.0046 5,123,200 +0.00(+43.75%)
Jul 02, 2019 0.0024 0.0032 0.0024 0.0032 1,210,187 +0.00(+6.67%)
Jul 01, 2019 0.0026 0.0030 0.0025 0.0030 1,857,900 +0.00(+0.00%)
Jun 28, 2019 0.0034 0.0034 0.0029 0.0030 600,800 -0.00(-9.09%)
Jun 27, 2019 0.0025 0.0033 0.0025 0.0033 2,053,821 +0.00(+32.00%)
Jun 26, 2019 0.0030 0.0030 0.0022 0.0025 6,135,868 -0.00(-16.67%)
Jun 25, 2019 0.0040 0.0040 0.0027 0.0030 6,207,158 -0.00(-11.76%)
Jun 24, 2019 0.0042 0.0042 0.0034 0.0034 3,169,019 -0.00(-24.44%)
Jun 21, 2019 0.0046 0.0052 0.0040 0.0045 697,600 +0.00(+12.50%)
Jun 20, 2019 0.0048 0.0048 0.0036 0.0040 3,906,130 -0.00(-13.04%)
Jun 19, 2019 0.0046 0.0046 0.0040 0.0046 2,413,150 +0.00(+0.00%)
Jun 18, 2019 0.0042 0.0046 0.0040 0.0046 583,203 +0.00(+4.55%)
Jun 17, 2019 0.0048 0.0049 0.0040 0.0044 5,585,977 -0.00(-8.33%)
Jun 14, 2019 0.0049 0.0049 0.0045 0.0048 1,433,600 +0.00(+4.35%)
Jun 13, 2019 0.0041 0.0046 0.0041 0.0046 907,687 +0.00(+0.00%)
Jun 12, 2019 0.0050 0.0050 0.0040 0.0046 2,067,120 +0.00(+2.22%)
Jun 11, 2019 0.0042 0.0054 0.0042 0.0045 5,684,466 -0.00(-4.26%)
Jun 10, 2019 0.0043 0.0052 0.0043 0.0047 1,488,750 -0.00(-6.00%)
Jun 07, 2019 0.0056 0.0056 0.0042 0.0050 1,380,700 +0.00(+8.70%)
Jun 06, 2019 0.0044 0.0056 0.0042 0.0046 1,942,449 -0.00(-8.00%)
Jun 05, 2019 0.0047 0.0050 0.0045 0.0050 2,849,242 +0.00(+6.38%)
Jun 04, 2019 0.0055 0.0056 0.0042 0.0047 1,539,006 -0.00(-9.62%)
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.