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

Cann American Corp (OP: CNNA )

0.0035 -0.0004 (-10.26%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 (%)
Oct 31, 2022 0.0050 0.0057 0.0050 0.0054 3,467,792 -0.00(-5.26%)
Oct 28, 2022 0.0047 0.0059 0.0043 0.0057 9,836,343 +0.00(+18.75%)
Oct 27, 2022 0.0048 0.0053 0.0046 0.0048 3,515,794 +0.00(+2.13%)
Oct 26, 2022 0.0076 0.0076 0.0044 0.0047 22,538,676 -0.00(-34.72%)
Oct 25, 2022 0.0084 0.0087 0.0063 0.0072 28,122,340 -0.00(-13.25%)
Oct 24, 2022 0.0080 0.0098 0.0055 0.0083 41,172,268 +0.00(+1.22%)
Oct 21, 2022 0.0036 0.0088 0.0036 0.0082 46,872,152 +0.00(+115.79%)
Oct 20, 2022 0.0029 0.0038 0.0029 0.0038 295,000 +0.00(+11.76%)
Oct 19, 2022 0.0029 0.0034 0.0026 0.0034 1,100,234 +0.00(+25.93%)
Oct 18, 2022 0.0027 0.0027 0.0027 0.0027 1,000 +0.00(+0.00%)
Oct 14, 2022 0.0027 0 -0.00(-20.59%)
Oct 13, 2022 0.0036 0.0036 0.0034 0.0034 300,015 -0.00(-8.11%)
Oct 12, 2022 0.0030 0.0037 0.0030 0.0037 4,812,993 +0.00(+32.14%)
Oct 07, 2022 0.0028 0 -0.00(-22.22%)
Oct 06, 2022 0.0028 0.0036 0.0028 0.0036 199,990 +0.00(+50.00%)
Oct 05, 2022 0.0031 0.0031 0.0023 0.0024 499,090 -0.00(-29.41%)
Oct 04, 2022 0.0032 0.0038 0.0030 0.0034 519,010 +0.00(+30.77%)
Oct 03, 2022 0.0031 0.0031 0.0026 0.0026 50,000 -0.00(-31.58%)
Sep 30, 2022 0.0025 0.0038 0.0025 0.0038 994,608 +0.00(+72.73%)
Sep 28, 2022 0.0022 1 +0.00(+0.00%)
Sep 26, 2022 0.0022 0 +0.00(+0.00%)
Sep 23, 2022 0.0025 0.0025 0.0022 0.0022 140,000 -0.00(-12.00%)
Sep 21, 2022 0.0025 0 +0.00(+4.17%)
Sep 20, 2022 0.0024 0.0024 0.0024 0.0024 44,560 +0.00(+0.00%)
Sep 19, 2022 0.0024 0.0024 0.0024 0.0024 4,850 +0.00(+4.35%)
Sep 16, 2022 0.0023 0.0023 0.0023 0.0023 105,500 -0.00(-4.17%)
Sep 15, 2022 0.0023 0.0024 0.0023 0.0024 21,300 +0.00(+0.00%)
Sep 14, 2022 0.0026 0.0026 0.0024 0.0024 92,501 -0.00(-4.00%)
Sep 13, 2022 0.0029 0.0029 0.0020 0.0025 1,888,100 -0.00(-16.67%)
Sep 12, 2022 0.0030 0.0030 0.0030 0.0030 30,000 +0.00(+0.00%)
Sep 09, 2022 0.0030 0.0030 0.0030 0.0030 394,424 +0.00(+0.00%)
Sep 08, 2022 0.0030 0.0030 0.0030 0.0030 50,000 +0.00(+0.00%)
Sep 07, 2022 0.0030 0.0030 0.0030 0.0030 890 +0.00(+0.00%)
Sep 06, 2022 0.0030 0.0030 0.0030 0.0030 30,000 -0.00(-3.23%)
Sep 01, 2022 0.0031 0 +0.00(+3.33%)
Aug 30, 2022 0.0030 1 +0.00(+0.00%)
Aug 29, 2022 0.0030 0.0031 0.0030 0.0030 101,001 +0.00(+0.00%)
Aug 26, 2022 0.0035 0.0035 0.0030 0.0030 57,778 -0.00(-16.67%)
Aug 25, 2022 0.0038 0.0038 0.0036 0.0036 242,272 +0.00(+2.86%)
Aug 24, 2022 0.0031 0.0035 0.0031 0.0035 131,519 +0.00(+9.37%)
Aug 23, 2022 0.0032 0.0035 0.0026 0.0032 142,000 -0.00(-20.00%)
Aug 22, 2022 0.0033 0.0041 0.0031 0.0040 323,665 +0.00(+21.21%)
Aug 18, 2022 0.0033 0 +0.00(+17.86%)
Aug 16, 2022 0.0028 0 -0.00(-26.32%)
Aug 15, 2022 0.0038 0.0038 0.0038 0.0038 300,005 -0.00(-2.56%)
Aug 12, 2022 0.0039 0.0039 0.0039 0.0039 5,128 +0.00(+0.00%)
Aug 11, 2022 0.0038 0.0040 0.0032 0.0039 360,040 +0.00(+14.71%)
Aug 10, 2022 0.0034 0.0034 0.0033 0.0034 16,000 +0.00(+6.25%)
Aug 09, 2022 0.0032 0.0032 0.0032 0.0032 37,500 +0.00(+0.00%)
Aug 08, 2022 0.0034 0.0040 0.0032 0.0032 889,738 -0.00(-5.88%)
Aug 05, 2022 0.0034 0.0034 0.0031 0.0034 304,319 +0.00(+6.25%)
Aug 04, 2022 0.0029 0.0032 0.0028 0.0032 619,166 +0.00(+33.33%)
Aug 03, 2022 0.0024 0.0024 0.0024 0.0024 120,000 +0.00(+0.00%)
Aug 02, 2022 0.0024 0.0024 0.0024 0.0024 100,002 -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.