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 (%)
May 29, 2020 0.0023 0.0023 0.0017 0.0020 1,048,100 -0.00(-13.04%)
May 28, 2020 0.0016 0.0024 0.0014 0.0023 6,086,805 +0.00(+35.29%)
May 27, 2020 0.0017 0.0017 0.0014 0.0017 320,737 +0.00(+0.00%)
May 26, 2020 0.0013 0.0018 0.0013 0.0017 3,318,212 +0.00(+6.25%)
May 22, 2020 0.0017 0.0017 0.0014 0.0016 379,100 +0.00(+14.29%)
May 21, 2020 0.0016 0.0016 0.0014 0.0014 1,104,433 -0.00(-6.67%)
May 20, 2020 0.0016 0.0017 0.0015 0.0015 504,000 -0.00(-11.76%)
May 19, 2020 0.0017 0.0017 0.0014 0.0017 586,558 +0.00(+13.33%)
May 18, 2020 0.0018 0.0018 0.0015 0.0015 324,963 +0.00(+0.00%)
May 15, 2020 0.0015 0.0017 0.0015 0.0015 4,286,000 -0.00(-11.76%)
May 14, 2020 0.0018 0.0018 0.0015 0.0017 6,234,406 +0.00(+0.00%)
May 13, 2020 0.0017 0.0018 0.0016 0.0017 348,388 +0.00(+0.00%)
May 12, 2020 0.0019 0.0019 0.0017 0.0017 604,172 -0.00(-10.53%)
May 11, 2020 0.0019 0.0019 0.0017 0.0019 2,388,725 +0.00(+5.56%)
May 08, 2020 0.0019 0.0019 0.0017 0.0018 1,866,000 +0.00(+0.00%)
May 07, 2020 0.0022 0.0025 0.0016 0.0018 1,681,942 -0.00(-25.00%)
May 06, 2020 0.0022 0.0024 0.0016 0.0024 5,175,363 +0.00(+4.35%)
May 05, 2020 0.0024 0.0025 0.0018 0.0023 1,355,667 +0.00(+15.00%)
May 04, 2020 0.0015 0.0020 0.0015 0.0020 2,113,801 +0.00(+33.33%)
May 01, 2020 0.0020 0.0020 0.0015 0.0015 4,304,400 -0.00(-25.00%)
Apr 30, 2020 0.0017 0.0020 0.0015 0.0020 4,152,410 +0.00(+25.00%)
Apr 29, 2020 0.0015 0.0016 0.0015 0.0016 768,715 +0.00(+14.29%)
Apr 28, 2020 0.0016 0.0016 0.0014 0.0014 357,502 +0.00(+0.00%)
Apr 27, 2020 0.0016 0.0018 0.0014 0.0014 758,494 +0.00(+0.00%)
Apr 24, 2020 0.0018 0.0018 0.0013 0.0014 1,099,900 -0.00(-22.22%)
Apr 23, 2020 0.0015 0.0018 0.0014 0.0018 3,588,500 +0.00(+5.88%)
Apr 22, 2020 0.0015 0.0018 0.0015 0.0017 68,498 -0.00(-5.56%)
Apr 21, 2020 0.0019 0.0019 0.0018 0.0018 634,000 -0.00(-5.26%)
Apr 20, 2020 0.0020 0.0020 0.0015 0.0019 1,038,172 +0.00(+5.56%)
Apr 17, 2020 0.0017 0.0020 0.0017 0.0018 373,700 -0.00(-10.00%)
Apr 16, 2020 0.0019 0.0020 0.0017 0.0020 943,399 +0.00(+0.00%)
Apr 15, 2020 0.0020 0.0020 0.0020 0.0020 945,168 +0.00(+0.00%)
Apr 14, 2020 0.0017 0.0020 0.0017 0.0020 1,249,998 +0.00(+5.26%)
Apr 13, 2020 0.0015 0.0021 0.0015 0.0019 3,561,000 -0.00(-5.00%)
Apr 09, 2020 0.0015 0.0025 0.0015 0.0020 1,023,400 +0.00(+5.26%)
Apr 08, 2020 0.0019 0.0019 0.0019 0.0019 352,001 +0.00(+0.00%)
Apr 07, 2020 0.0019 0.0019 0.0019 0.0019 71,001 +0.00(+35.71%)
Apr 06, 2020 0.0020 0.0020 0.0014 0.0014 122,526 +0.00(+7.69%)
Apr 03, 2020 0.0018 0.0020 0.0013 0.0013 679,200 -0.00(-27.78%)
Apr 02, 2020 0.0020 0.0020 0.0017 0.0018 717,951 -0.00(-5.26%)
Apr 01, 2020 0.0020 0.0028 0.0013 0.0019 2,294,617 -0.00(-5.00%)
Mar 31, 2020 0.0020 0.0020 0.0017 0.0020 1,900,535 +0.00(+0.00%)
Mar 30, 2020 0.0018 0.0030 0.0018 0.0020 4,149,947 +0.00(+53.85%)
Mar 27, 2020 0.0014 0.0018 0.0013 0.0013 2,363,200 +0.00(+8.33%)
Mar 26, 2020 0.0014 0.0014 0.0012 0.0012 139,372 -0.00(-14.29%)
Mar 25, 2020 0.0012 0.0014 0.0009 0.0014 790,503 +0.00(+0.00%)
Mar 24, 2020 0.0014 0.0014 0.0013 0.0014 350,164 +0.00(+0.00%)
Mar 23, 2020 0.0014 0.0014 0.0014 0.0014 100,000 +0.00(+0.00%)
Mar 20, 2020 0.0014 0.0014 0.0013 0.0014 792,300 +0.00(+0.00%)
Mar 19, 2020 0.0014 0.0014 0.0014 0.0014 75,500 +0.00(+0.00%)
Mar 18, 2020 0.0015 0.0015 0.0010 0.0014 830,990 -0.00(-6.67%)
Mar 17, 2020 0.0015 0.0021 0.0009 0.0015 2,219,689 -0.00(-31.82%)
Mar 16, 2020 0.0020 0.0022 0.0010 0.0022 1,143,349 +0.00(+4.76%)
Mar 13, 2020 0.0024 0.0028 0.0021 0.0021 178,400 -0.00(-25.00%)
Mar 12, 2020 0.0028 0.0028 0.0023 0.0028 635,555 +0.00(+3.70%)
Mar 11, 2020 0.0028 0.0028 0.0022 0.0027 504,119 +0.00(+22.73%)
Mar 10, 2020 0.0022 0.0025 0.0022 0.0022 904,269 +0.00(+4.76%)
Mar 09, 2020 0.0030 0.0030 0.0021 0.0021 467,282 -0.00(-16.00%)
Mar 06, 2020 0.0028 0.0029 0.0025 0.0025 127,500 +0.00(+0.00%)
Mar 05, 2020 0.0029 0.0029 0.0021 0.0025 240,465 -0.00(-16.67%)
Mar 04, 2020 0.0026 0.0030 0.0025 0.0030 1,060,601 +0.00(+15.38%)
Mar 03, 2020 0.0026 0.0026 0.0026 50 +0.00(+0.00%)
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.