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

Cann American Corp (OP: CNNA )

0.0013 -0.0017 (-56.67%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 15, 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 28, 2017 0.0005 0.0005 0.0005 0.0005 590,913 +0.00(+0.00%)
Apr 27, 2017 0.0004 0.0005 0.0004 0.0005 110,000 +0.00(+25.00%)
Apr 26, 2017 0.0004 0.0004 0.0004 0.0004 200,000 -0.00(-20.00%)
Apr 25, 2017 0.0004 0.0005 0.0004 0.0005 1,899,999 +0.00(+0.00%)
Apr 24, 2017 0.0005 0.0005 0.0005 0.0005 500,000 +0.00(+0.00%)
Apr 21, 2017 0.0004 0.0005 0.0004 0.0005 2,120,001 +0.00(+0.00%)
Apr 20, 2017 0.0005 0.0005 0.0005 0.0005 86,000 +0.00(+0.00%)
Apr 19, 2017 0.0004 0.0005 0.0004 0.0005 900,000 +0.00(+0.00%)
Apr 18, 2017 0.0004 0.0005 0.0004 0.0005 2,358,725 +0.00(+0.00%)
Apr 12, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 11, 2017 0.0005 0.0006 0.0004 0.0005 10,767,996 +0.00(+0.00%)
Apr 10, 2017 0.0005 0.0005 0.0005 0.0005 430 +0.00(+0.00%)
Apr 07, 2017 0.0004 0.0005 0.0004 0.0005 595,763 +0.00(+0.00%)
Apr 06, 2017 0.0005 0.0005 0.0005 0.0005 206,101 +0.00(+0.00%)
Apr 05, 2017 0.0005 0.0005 0.0005 0.0005 2,090,600 +0.00(+0.00%)
Apr 04, 2017 0.0005 0.0005 0.0005 0.0005 515,000 +0.00(+4.17%)
Apr 03, 2017 0.0005 0.0005 0.0004 0.0005 4,847,342 +0.00(+20.00%)
Mar 31, 2017 0.0003 0.0004 0.0002 0.0004 2,827,791 +0.00(+0.00%)
Mar 30, 2017 0.0004 0.0004 0.0004 0.0004 100,050 +0.00(+0.00%)
Mar 29, 2017 0.0004 0.0004 0.0004 0.0004 1,000,007 +0.00(+0.00%)
Mar 28, 2017 0.0003 0.0004 0.0003 0.0004 5,734,000 +0.00(+0.00%)
Mar 27, 2017 0.0004 0.0004 0.0004 0.0004 260,000 +0.00(+0.00%)
Mar 22, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Mar 21, 2017 0.0004 0.0004 0.0003 0.0004 2,118,335 +0.00(+0.00%)
Mar 20, 2017 0.0003 0.0004 0.0003 0.0004 360,349 +0.00(+0.00%)
Mar 17, 2017 0.0004 0.0004 0.0003 0.0004 1,531,895 +0.00(+0.00%)
Mar 16, 2017 0.0004 0.0004 0.0004 0.0004 57,625 +0.00(+0.00%)
Mar 15, 2017 0.0003 0.0004 0.0003 0.0004 4,450,000 +0.00(+100.00%)
Mar 14, 2017 0.0003 0.0003 0.0002 0.0002 1,110,000 -0.00(-33.33%)
Mar 13, 2017 0.0004 0.0004 0.0002 0.0003 1,747,100 -0.00(-25.00%)
Mar 10, 2017 0.0004 0.0004 0.0004 0.0004 10,001 +0.00(+0.00%)
Mar 09, 2017 0.0004 0.0004 0.0002 0.0004 1,360,003 +0.00(+0.00%)
Mar 08, 2017 0.0004 0.0004 0.0004 0.0004 829,891 +0.00(+0.00%)
Mar 07, 2017 0.0004 0.0004 0.0003 0.0004 426,075 +0.00(+0.00%)
Mar 06, 2017 0.0004 0.0004 0.0004 0.0004 100,000 +0.00(+0.00%)
Mar 03, 2017 0.0003 0.0004 0.0003 0.0004 22,000 +0.00(+0.00%)
Mar 02, 2017 0.0004 0.0004 0.0003 0.0004 920,601 +0.00(+33.33%)
Mar 01, 2017 0.0003 0.0003 0.0003 0.0003 803,603 -0.00(-25.00%)
Feb 28, 2017 0.0003 0.0004 0.0003 0.0004 1,100,000 +0.00(+0.00%)
Feb 27, 2017 0.0003 0.0004 0.0003 0.0004 3,820,699 +0.00(+0.00%)
Feb 24, 2017 0.0004 0.0004 0.0003 0.0004 791,591 +0.00(+0.00%)
Feb 23, 2017 0.0005 0.0005 0.0004 0.0004 493,605 -0.00(-20.00%)
Feb 22, 2017 0.0004 0.0005 0.0004 0.0005 4,198,210 +0.00(+25.00%)
Feb 21, 2017 0.0003 0.0004 0.0003 0.0004 8,777 +0.00(+0.00%)
Feb 17, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Feb 16, 2017 0.0004 0.0004 0.0003 0.0004 30,719 +0.00(+33.33%)
Feb 15, 2017 0.0003 0.0004 0.0002 0.0003 114,202 -0.00(-25.00%)
Feb 14, 2017 0.0004 0.0004 0.0003 0.0004 2,165,172 +0.00(+33.33%)
Feb 13, 2017 0.0004 0.0004 0.0003 0.0003 1,927,775 -0.00(-25.00%)
Feb 10, 2017 0.0004 0.0004 0.0003 0.0004 163,272 +0.00(+0.00%)
Feb 09, 2017 0.0004 0.0004 0.0004 0.0004 100,000 +0.00(+0.00%)
Feb 08, 2017 0.0003 0.0004 0.0003 0.0004 28,905,284 +0.00(+0.00%)
Feb 07, 2017 0.0005 0.0005 0.0004 0.0004 15,863,854 +0.00(+0.00%)
Feb 06, 2017 0.0005 0.0005 0.0003 0.0004 4,021,093 -0.00(-20.00%)
Feb 03, 2017 0.0005 0.0006 0.0004 0.0005 13,598,200 +0.00(+25.00%)
Feb 02, 2017 0.0090 0.0090 0.0004 0.0004 21,834,692 +0.00(+0.00%)
Feb 01, 2017 0.0003 0.0007 0.0003 0.0004 79,899,392 +0.00(+33.33%)
Jan 31, 2017 0.0004 0.0004 0.0003 0.0003 1,899,400 +0.00(+0.00%)
Jan 30, 2017 0.0003 0.0003 0.0003 0.0003 13,783,678 +0.00(+0.00%)
Jan 27, 2017 0.0003 0.0003 0.0003 0.0003 313,130 +0.00(+0.00%)
Jan 26, 2017 0.0003 0.0003 0.0003 0.0003 360,010 +0.00(+0.00%)
Jan 25, 2017 0.0002 0.0003 0.0001 0.0003 2,928,058 +0.00(+50.00%)
Jan 23, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 20, 2017 0.0003 0.0003 0.0002 0.0002 240,001 -0.00(-33.33%)
Jan 19, 2017 0.0003 0.0003 0.0003 0.0003 225,001 +0.00(+0.00%)
Jan 18, 2017 0.0001 0.0003 0.0001 0.0003 300,000 +0.00(+0.00%)
Jan 17, 2017 0.0003 0.0003 0.0003 0.0003 2,000,003 +0.00(+50.00%)
Jan 13, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 12, 2017 0.0002 0.0002 0.0002 0.0002 310,000 +0.00(+0.00%)
Jan 11, 2017 0.0002 0.0002 0.0002 0.0002 199,000 +0.00(+0.00%)
Jan 09, 2017 0.0002 0.0002 0.0002 1 +0.00(+33.33%)
Jan 06, 2017 0.0002 0.0002 0.0001 0.0001 2,666,050 -0.00(-25.00%)
Jan 04, 2017 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Jan 03, 2017 0.0002 0.0003 0.0002 0.0002 1,361,702 +0.00(+0.00%)
Dec 30, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 29, 2016 0.0003 0.0003 0.0002 0.0002 541,865 -0.00(-33.33%)
Dec 28, 2016 0.0003 0.0003 0.0003 0.0003 400,000 +0.00(+0.00%)
Dec 27, 2016 0.0002 0.0003 0.0001 0.0003 2,500,000 +0.00(+50.00%)
Dec 21, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Dec 20, 2016 0.0001 0.0001 0.0001 0.0001 2,000 -0.00(-50.00%)
Dec 16, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 15, 2016 0.0002 0.0002 0.0002 0.0002 136,092 +0.00(+0.00%)
Dec 14, 2016 0.0002 0.0003 0.0002 0.0002 8,273,908 +0.00(+0.00%)
Dec 13, 2016 0.0002 0.0002 0.0002 0.0002 27,643,716 +0.00(+0.00%)
Dec 08, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 07, 2016 0.0002 0.0002 0.0002 0.0002 500 +0.00(+0.00%)
Nov 29, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Nov 28, 2016 0.0002 0.0003 0.0002 0.0003 395,791 +0.00(+0.00%)
Nov 23, 2016 0.0003 0.0003 0.0003 1 +0.00(+50.00%)
Nov 18, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Nov 16, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 15, 2016 0.0003 0.0003 0.0003 0.0003 591,489 +0.00(+50.00%)
Nov 11, 2016 0.0002 0.0002 0.0002 0 -0.00(-47.37%)
Nov 10, 2016 0.0004 0.0004 0.0004 0.0004 1,060,020 -0.00(-5.00%)
Nov 09, 2016 0.0004 0.0004 0.0003 0.0004 1,678,100 +0.00(+100.00%)
Nov 08, 2016 0.0003 0.0003 0.0002 0.0002 1,480,002 -0.00(-33.33%)
Nov 07, 2016 0.0004 0.0004 0.0003 0.0003 2,899,335 +0.00(+0.00%)
Nov 04, 2016 0.0003 0.0004 0.0003 0.0003 7,347,175 +0.00(+50.00%)
Nov 03, 2016 0.0003 0.0003 0.0002 0.0002 788,603 -0.00(-33.33%)
Nov 02, 2016 0.0004 0.0004 0.0003 0.0003 557,777 -0.00(-25.00%)
Nov 01, 2016 0.0003 0.0004 0.0003 0.0004 3,271,044 +0.00(+100.00%)
Oct 31, 2016 0.0003 0.0003 0.0002 0.0002 3,010,000 -0.00(-33.33%)
Oct 28, 2016 0.0004 0.0005 0.0002 0.0003 21,815,292 -0.00(-25.00%)
Oct 27, 2016 0.0002 0.0005 0.0002 0.0004 82,510,856 +0.00(+166.67%)
Oct 26, 2016 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+50.00%)
Oct 19, 2016 0.0001 0.0001 0.0001 2 -0.00(-50.00%)
Oct 18, 2016 0.0001 0.0002 0.0001 0.0002 4,004,478 +0.00(+0.00%)
Oct 03, 2016 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 30, 2016 0.0002 0.0002 0.0002 0.0002 3 +0.00(+0.00%)
Sep 29, 2016 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 28, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 27, 2016 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 23, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Sep 14, 2016 0.0003 0.0003 0.0003 0 +0.00(+20.00%)
Sep 13, 2016 0.0003 0.0003 0.0003 0.0003 9,940 +0.00(+25.00%)
Sep 08, 2016 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Sep 07, 2016 0.0002 0.0002 0.0002 0.0002 110,000 -0.00(-33.33%)
Sep 06, 2016 0.0002 0.0003 0.0002 0.0003 107,000 +0.00(+50.00%)
Aug 25, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Aug 24, 2016 0.0003 0.0003 0.0003 0.0003 10,000 +0.00(+50.00%)
Aug 23, 2016 0.0002 0.0002 0.0002 0.0002 907,427 +0.00(+0.00%)
Aug 18, 2016 0.0002 0.0002 0.0002 5 +0.00(+0.00%)
Aug 17, 2016 0.0002 0.0002 0.0002 0.0002 1,100,000 +0.00(+0.00%)
Aug 15, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 12, 2016 0.0002 0.0002 0.0002 0.0002 10,020 +0.00(+0.00%)
Aug 11, 2016 0.0003 0.0003 0.0002 0.0002 1,050,027 -0.00(-47.37%)
Aug 10, 2016 0.0004 0.0004 0.0002 0.0004 190,831 +0.00(+26.67%)
Aug 09, 2016 0.0003 0.0004 0.0003 0.0003 4,240,000 +0.00(+0.00%)
Aug 08, 2016 0.0003 0.0003 0.0003 0.0003 1,250,000 +0.00(+0.00%)
Aug 05, 2016 0.0002 0.0003 0.0002 0.0003 7,208,332 +0.00(+7.14%)
Aug 04, 2016 0.0002 0.0003 0.0002 0.0003 10,109,999 +0.00(+180.00%)
Aug 02, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Aug 01, 2016 0.0002 0.0002 0.0002 0.0002 1,900,000 +0.00(+0.00%)
Jul 29, 2016 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+100.00%)
Jul 27, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jul 26, 2016 0.0002 0.0002 0.0002 0.0002 1,500,000 +0.00(+100.00%)
Jul 25, 2016 0.0001 0.0001 0.0001 0.0001 574,523 +0.00(+0.00%)
Jul 19, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jul 18, 2016 0.0002 0.0002 0.0002 0.0002 6,000 +0.00(+100.00%)
Jul 14, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 11, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jul 01, 2016 0.0002 0.0002 0.0002 1 +0.00(+100.00%)
Jun 28, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jun 27, 2016 0.0002 0.0002 0.0002 0.0002 800,000 +0.00(+100.00%)
Jun 16, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 13, 2016 0.0001 0.0001 0.0001 2 -0.00(-50.00%)
Jun 09, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 07, 2016 0.0002 0.0002 0.0002 10 +0.00(+0.00%)
Jun 06, 2016 0.0002 0.0002 0.0002 0.0002 10,000 -0.00(-33.33%)
Jun 02, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Jun 01, 2016 0.0002 0.0002 0.0002 0.0002 1,545,800 -0.00(-33.33%)
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%)
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.