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

Cann American Corp (OP: CNNA )

0.0040 +0.0010 (+33.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Jan 31, 2023 0.0028 0.0029 0.0024 0.0024 2,625,099 -0.00(-14.29%)
Jan 30, 2023 0.0029 0.0030 0.0027 0.0028 1,435,951 +0.00(+0.00%)
Jan 27, 2023 0.0028 0.0031 0.0028 0.0028 8,154,359 +0.00(+0.00%)
Jan 26, 2023 0.0026 0.0030 0.0026 0.0028 3,954,399 +0.00(+0.00%)
Jan 25, 2023 0.0025 0.0028 0.0024 0.0028 3,388,693 +0.00(+12.00%)
Jan 24, 2023 0.0025 0.0026 0.0024 0.0025 467,620 +0.00(+0.00%)
Jan 23, 2023 0.0024 0.0026 0.0024 0.0025 882,940 +0.00(+0.00%)
Jan 20, 2023 0.0026 0.0026 0.0024 0.0025 4,878,169 +0.00(+0.00%)
Jan 19, 2023 0.0022 0.0026 0.0022 0.0025 5,769,455 +0.00(+8.70%)
Jan 18, 2023 0.0024 0.0025 0.0022 0.0023 2,892,899 -0.00(-8.00%)
Jan 17, 2023 0.0027 0.0027 0.0024 0.0025 4,245,496 -0.00(-3.85%)
Jan 13, 2023 0.0026 0.0027 0.0024 0.0026 14,543,516 +0.00(+4.00%)
Jan 12, 2023 0.0031 0.0034 0.0023 0.0025 76,245,936 -0.00(-19.35%)
Jan 11, 2023 0.0043 0.0043 0.0028 0.0031 30,471,368 -0.00(-22.50%)
Jan 10, 2023 0.0041 0.0052 0.0039 0.0040 21,027,888 +0.00(+0.00%)
Jan 09, 2023 0.0046 0.0046 0.0038 0.0040 2,539,915 +0.00(+0.00%)
Jan 06, 2023 0.0045 0.0046 0.0039 0.0040 5,249,161 -0.00(-9.09%)
Jan 05, 2023 0.0047 0.0048 0.0041 0.0044 4,785,620 -0.00(-6.38%)
Jan 04, 2023 0.0049 0.0054 0.0044 0.0047 1,543,508 +0.00(+2.17%)
Jan 03, 2023 0.0039 0.0053 0.0036 0.0046 1,926,247 +0.00(+24.32%)
Dec 30, 2022 0.0050 0.0051 0.0035 0.0037 10,270,855 -0.00(-26.00%)
Dec 29, 2022 0.0048 0.0052 0.0045 0.0050 1,541,904 +0.00(+4.17%)
Dec 28, 2022 0.0055 0.0060 0.0041 0.0048 5,980,237 -0.00(-12.73%)
Dec 27, 2022 0.0075 0.0075 0.0047 0.0055 10,413,051 -0.00(-26.67%)
Dec 23, 2022 0.0083 0.0089 0.0075 0.0075 6,367,741 -0.00(-15.73%)
Dec 22, 2022 0.0100 0.0100 0.0078 0.0089 5,708,689 -0.00(-11.00%)
Dec 21, 2022 0.0100 0.0102 0.0086 0.0100 6,050,898 -0.00(-6.54%)
Dec 20, 2022 0.0090 0.0109 0.0084 0.0107 6,186,514 +0.00(+15.05%)
Dec 19, 2022 0.0086 0.0095 0.0085 0.0093 1,593,961 -0.00(-1.06%)
Dec 16, 2022 0.0099 0.0099 0.0085 0.0094 1,194,445 -0.00(-4.08%)
Dec 15, 2022 0.0090 0.0098 0.0083 0.0098 2,017,485 +0.00(+8.89%)
Dec 14, 2022 0.0097 0.0102 0.0086 0.0090 2,172,006 -0.00(-11.76%)
Dec 13, 2022 0.0083 0.0129 0.0083 0.0102 11,585,253 +0.00(+9.68%)
Dec 12, 2022 0.0090 0.0100 0.0083 0.0093 2,585,844 -0.00(-2.11%)
Dec 09, 2022 0.0102 0.0102 0.0090 0.0095 2,468,056 -0.00(-6.86%)
Dec 08, 2022 0.0093 0.0120 0.0088 0.0102 3,735,608 +0.00(+9.68%)
Dec 07, 2022 0.0103 0.0113 0.0092 0.0093 4,049,882 -0.00(-9.71%)
Dec 06, 2022 0.0124 0.0133 0.0095 0.0103 12,453,212 -0.00(-16.94%)
Dec 05, 2022 0.0128 0.0144 0.0103 0.0124 15,343,359 -0.00(-15.07%)
Dec 02, 2022 0.0067 0.0149 0.0064 0.0146 48,698,552 +0.01(+114.71%)
Dec 01, 2022 0.0060 0.0069 0.0057 0.0068 2,552,891 +0.00(+9.68%)
Nov 30, 2022 0.0060 0.0064 0.0056 0.0062 1,304,664 +0.00(+6.90%)
Nov 29, 2022 0.0051 0.0059 0.0051 0.0058 2,359,619 +0.00(+3.57%)
Nov 28, 2022 0.0063 0.0070 0.0056 0.0056 3,668,165 -0.00(-6.67%)
Nov 25, 2022 0.0055 0.0073 0.0055 0.0060 4,731,548 +0.00(+20.00%)
Nov 23, 2022 0.0053 0.0056 0.0045 0.0050 3,057,840 +0.00(+2.04%)
Nov 22, 2022 0.0051 0.0053 0.0046 0.0049 1,857,494 -0.00(-5.77%)
Nov 21, 2022 0.0064 0.0069 0.0046 0.0052 7,232,870 -0.00(-18.75%)
Nov 18, 2022 0.0077 0.0077 0.0063 0.0064 1,272,226 -0.00(-14.67%)
Nov 17, 2022 0.0073 0.0077 0.0066 0.0075 1,774,225 +0.00(+2.74%)
Nov 16, 2022 0.0090 0.0090 0.0069 0.0073 3,153,068 -0.00(-5.19%)
Nov 15, 2022 0.0074 0.0082 0.0069 0.0077 6,845,184 +0.00(+10.00%)
Nov 14, 2022 0.0075 0.0085 0.0068 0.0070 7,407,082 +0.00(+2.94%)
Nov 11, 2022 0.0075 0.0075 0.0062 0.0068 7,415,137 -0.00(-9.33%)
Nov 10, 2022 0.0082 0.0086 0.0074 0.0075 3,928,218 -0.00(-10.71%)
Nov 09, 2022 0.0105 0.0108 0.0081 0.0084 9,950,832 -0.00(-20.00%)
Nov 08, 2022 0.0127 0.0134 0.0086 0.0105 26,767,356 -0.00(-9.48%)
Nov 07, 2022 0.0083 0.0122 0.0082 0.0116 31,960,962 +0.00(+48.72%)
Nov 04, 2022 0.0057 0.0078 0.0056 0.0078 11,743,127 +0.00(+36.84%)
Nov 03, 2022 0.0055 0.0068 0.0055 0.0057 4,418,673 +0.00(+3.64%)
Nov 02, 2022 0.0066 0.0073 0.0054 0.0055 12,778,870 -0.00(-6.78%)
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.