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

Cann American Corp (OP: CNNA )

0.0030 +0.0017 (+130.77%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 (%)
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%)
Jun 03, 2019 0.0055 0.0060 0.0047 0.0052 7,318,415 +0.00(+4.00%)
May 31, 2019 0.0056 0.0056 0.0040 0.0050 9,736,700 -0.00(-1.96%)
May 30, 2019 0.0049 0.0057 0.0049 0.0051 979,873 +0.00(+6.25%)
May 29, 2019 0.0041 0.0048 0.0040 0.0048 3,272,146 -0.00(-4.00%)
May 28, 2019 0.0063 0.0064 0.0041 0.0050 2,567,736 -0.00(-21.88%)
May 24, 2019 0.0063 0.0064 0.0055 0.0064 2,760,500 +0.00(+0.00%)
May 23, 2019 0.0070 0.0070 0.0040 0.0064 7,612,546 -0.00(-1.54%)
May 22, 2019 0.0070 0.0070 0.0056 0.0065 1,729,530 -0.00(-7.14%)
May 21, 2019 0.0074 0.0084 0.0065 0.0070 5,692,926 -0.00(-4.11%)
May 20, 2019 0.0070 0.0073 0.0061 0.0073 4,177,755 +0.00(+4.29%)
May 17, 2019 0.0053 0.0070 0.0048 0.0070 4,200,600 +0.00(+32.08%)
May 16, 2019 0.0050 0.0053 0.0048 0.0053 3,310,933 +0.00(+6.00%)
May 15, 2019 0.0050 0.0050 0.0045 0.0050 5,014,362 +0.00(+13.64%)
May 14, 2019 0.0068 0.0068 0.0040 0.0044 17,070,198 -0.00(-35.29%)
May 13, 2019 0.0074 0.0085 0.0060 0.0068 10,608,040 -0.00(-20.00%)
May 10, 2019 0.0089 0.0089 0.0072 0.0085 6,000,400 +0.00(+2.41%)
May 09, 2019 0.0090 0.0090 0.0075 0.0083 7,274,065 -0.00(-3.49%)
May 08, 2019 0.0070 0.0086 0.0066 0.0086 13,484,486 +0.00(+30.30%)
May 07, 2019 0.0060 0.0070 0.0050 0.0066 11,212,092 +0.00(+11.86%)
May 06, 2019 0.0049 0.0060 0.0037 0.0059 5,871,961 +0.00(+18.00%)
May 03, 2019 0.0040 0.0050 0.0036 0.0050 8,961,900 +0.00(+21.95%)
May 02, 2019 0.0040 0.0043 0.0027 0.0041 1,879,166 +0.00(+2.50%)
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.