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 16, 2024 0.0015 0.0030 0.0015 0.0030 5,488,100 +0.00(+130.77%)
May 15, 2024 0.0012 0.0014 0.0012 0.0013 651,700 -0.00(-56.67%)
May 10, 2024 0.0030 0 +0.00(+50.00%)
May 09, 2024 0.0020 0.0020 0.0020 0.0020 525,000 +0.00(+0.00%)
May 08, 2024 0.0020 0.0020 0.0020 0.0020 40,100 +0.00(+0.00%)
May 07, 2024 0.0021 0.0021 0.0020 0.0020 836,202 -0.00(-4.76%)
May 06, 2024 0.0026 0.0026 0.0021 0.0021 1,125,000 -0.00(-12.50%)
May 03, 2024 0.0017 0.0024 0.0015 0.0024 3,297,000 -0.00(-20.00%)
May 02, 2024 0.0030 0.0030 0.0030 0.0030 140,000 -0.00(-14.29%)
Apr 30, 2024 0.0035 0 +0.00(+16.67%)
Apr 29, 2024 0.0040 0.0040 0.0030 0.0030 1,219,999 -0.00(-21.05%)
Apr 26, 2024 0.0031 0.0040 0.0031 0.0038 1,415,001 +0.00(+8.57%)
Apr 25, 2024 0.0028 0.0040 0.0028 0.0035 2,064,103 +0.00(+25.00%)
Apr 23, 2024 0.0028 0 -0.00(-6.67%)
Apr 16, 2024 0.0030 0 +0.00(+0.00%)
Apr 15, 2024 0.0016 0.0030 0.0016 0.0030 138,134 -0.00(-3.23%)
Apr 12, 2024 0.0033 0.0033 0.0004 0.0031 742,674 +0.00(+3.33%)
Apr 11, 2024 0.0018 0.0030 0.0018 0.0030 14,000 -0.00(-9.09%)
Apr 10, 2024 0.0023 0.0033 0.0023 0.0033 535,021 +0.00(+0.00%)
Apr 09, 2024 0.0035 0.0039 0.0033 0.0033 407,241 -0.00(-15.38%)
Apr 08, 2024 0.0039 0.0039 0.0039 0.0039 10,082 +0.00(+18.18%)
Apr 04, 2024 0.0033 0 -0.00(-15.38%)
Apr 03, 2024 0.0037 0.0040 0.0015 0.0039 403,492 +0.00(+0.00%)
Apr 02, 2024 0.0025 0.0040 0.0025 0.0039 4,912,500 +0.00(+56.00%)
Apr 01, 2024 0.0017 0.0025 0.0017 0.0025 30,000 +0.00(+0.00%)
Mar 28, 2024 0.0025 0.0025 0.0017 0.0025 540,000 +0.00(+4.17%)
Mar 26, 2024 0.0024 0 +0.00(+4.35%)
Mar 25, 2024 0.0020 0.0023 0.0020 0.0023 103,000 -0.00(-4.17%)
Mar 22, 2024 0.0006 0.0024 0.0006 0.0024 354,667 +0.00(+20.00%)
Mar 21, 2024 0.0020 0.0020 0.0020 0.0020 201,779 +0.00(+0.00%)
Mar 20, 2024 0.0020 0.0020 0.0020 0.0020 658,501 -0.00(-16.67%)
Mar 19, 2024 0.0023 0.0028 0.0020 0.0024 2,931,896 -0.00(-4.00%)
Mar 15, 2024 0.0025 0 +0.00(+25.00%)
Mar 13, 2024 0.0020 0 +0.00(+0.00%)
Mar 11, 2024 0.0020 0 +0.00(+0.00%)
Mar 08, 2024 0.0020 0.0020 0.0005 0.0020 15,000 +0.00(+0.00%)
Mar 07, 2024 0.0015 0.0020 0.0015 0.0020 475,000 +0.00(+0.00%)
Mar 05, 2024 0.0020 0 +0.00(+0.00%)
Mar 04, 2024 0.0020 0.0020 0.0016 0.0020 970,341 -0.00(-16.67%)
Feb 27, 2024 0.0024 0 +0.00(+60.00%)
Feb 26, 2024 0.0015 0.0015 0.0015 0.0015 4,711 -0.00(-37.50%)
Feb 23, 2024 0.0015 0.0024 0.0015 0.0024 145,500 +0.00(+0.00%)
Feb 22, 2024 0.0013 0.0024 0.0013 0.0024 174,000 +0.00(+0.00%)
Feb 21, 2024 0.0023 0.0024 0.0023 0.0024 1,000,000 +0.00(+0.00%)
Feb 16, 2024 0.0024 0 +0.00(+71.43%)
Feb 15, 2024 0.0014 0.0014 0.0014 0.0014 10,000 -0.00(-46.15%)
Feb 13, 2024 0.0026 0 +0.00(+8.33%)
Feb 12, 2024 0.0024 0.0024 0.0024 0.0024 183,169 -0.00(-7.69%)
Feb 09, 2024 0.0020 0.0026 0.0020 0.0026 822,831 +0.00(+36.84%)
Feb 08, 2024 0.0018 0.0024 0.0018 0.0019 1,080,846 -0.00(-32.14%)
Feb 07, 2024 0.0029 0.0029 0.0012 0.0028 2,392,150 +0.00(+40.00%)
Feb 06, 2024 0.0023 0.0025 0.0015 0.0020 5,099,620 -0.00(-16.67%)
Feb 05, 2024 0.0013 0.0025 0.0005 0.0024 5,030,118 -0.00(-14.29%)
Feb 02, 2024 0.0030 0.0030 0.0013 0.0028 35,000 +0.00(+7.69%)
Feb 01, 2024 0.0013 0.0026 0.0013 0.0026 141,800 -0.00(-13.33%)
Jan 31, 2024 0.0024 0.0030 0.0017 0.0030 390,440 +0.00(+20.00%)
Jan 29, 2024 0.0025 1 +0.00(+0.00%)
Jan 25, 2024 0.0025 0 -0.00(-3.85%)
Jan 24, 2024 0.0026 0.0026 0.0026 0.0026 5,000 -0.00(-3.70%)
Jan 23, 2024 0.0030 0.0030 0.0020 0.0027 262,500 +0.00(+3.85%)
Jan 22, 2024 0.0014 0.0026 0.0014 0.0026 587,715 +0.00(+0.00%)
Jan 19, 2024 0.0014 0.0026 0.0014 0.0026 20,000 -0.00(-7.14%)
Jan 18, 2024 0.0014 0.0030 0.0014 0.0028 91,000 +0.00(+0.00%)
Jan 17, 2024 0.0014 0.0036 0.0014 0.0028 600,204 -0.00(-26.32%)
Jan 16, 2024 0.0017 0.0039 0.0017 0.0038 1,802,296 +0.00(+8.57%)
Jan 12, 2024 0.0020 0.0035 0.0017 0.0035 1,066,263 -0.00(-12.50%)
Jan 11, 2024 0.0040 0.0040 0.0040 0.0040 20,000 +0.00(+42.86%)
Jan 10, 2024 0.0028 0.0028 0.0018 0.0028 225,001 -0.00(-3.45%)
Jan 09, 2024 0.0029 0.0029 0.0025 0.0029 1,030,000 +0.00(+3.57%)
Jan 08, 2024 0.0028 0.0029 0.0023 0.0028 300,100 -0.00(-3.45%)
Jan 05, 2024 0.0016 0.0030 0.0016 0.0029 1,070,000 -0.00(-3.33%)
Jan 04, 2024 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+7.14%)
Jan 03, 2024 0.0014 0.0030 0.0014 0.0028 1,184,683 -0.00(-30.00%)
Dec 29, 2023 0.0040 0 +0.00(+2.56%)
Dec 28, 2023 0.0040 0.0040 0.0013 0.0039 1,682,843 -0.00(-2.50%)
Dec 27, 2023 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+0.00%)
Dec 22, 2023 0.0040 0 +0.00(+0.00%)
Dec 20, 2023 0.0040 10 +0.00(+0.00%)
Dec 19, 2023 0.0013 0.0045 0.0013 0.0040 4,643,552 +0.00(+8.11%)
Dec 18, 2023 0.0038 0.0040 0.0037 0.0037 1,114,406 -0.00(-2.63%)
Dec 15, 2023 0.0020 0.0038 0.0015 0.0038 166,200 +0.00(+8.57%)
Dec 14, 2023 0.0013 0.0038 0.0013 0.0035 739,474 -0.00(-5.41%)
Dec 13, 2023 0.0018 0.0037 0.0018 0.0037 277,000 -0.00(-2.63%)
Dec 12, 2023 0.0038 0.0038 0.0011 0.0038 1,145,179 +0.00(+0.00%)
Dec 11, 2023 0.0038 0.0038 0.0036 0.0038 100,000 +0.00(+0.00%)
Dec 08, 2023 0.0032 0.0038 0.0032 0.0038 126,906 +0.00(+0.00%)
Dec 06, 2023 0.0038 0 +0.00(+0.00%)
Dec 05, 2023 0.0038 0.0038 0.0029 0.0038 356,001 +0.00(+0.00%)
Dec 04, 2023 0.0038 0.0038 0.0038 0.0038 135,760 +0.00(+0.00%)
Dec 01, 2023 0.0030 0.0038 0.0029 0.0038 2,267,648 +0.00(+11.76%)
Nov 30, 2023 0.0022 0.0034 0.0022 0.0034 1,029,798 -0.00(-5.56%)
Nov 29, 2023 0.0036 0.0036 0.0020 0.0036 101,236 +0.00(+71.43%)
Nov 28, 2023 0.0038 0.0038 0.0010 0.0021 1,963,166 -0.00(-46.15%)
Nov 27, 2023 0.0032 0.0040 0.0032 0.0039 239,250 +0.00(+14.71%)
Nov 24, 2023 0.0034 0.0034 0.0027 0.0034 643,250 -0.00(-15.00%)
Nov 22, 2023 0.0040 0.0040 0.0027 0.0040 47,001 +0.00(+2.56%)
Nov 21, 2023 0.0039 0.0039 0.0039 0.0039 5,000 +0.00(+0.00%)
Nov 20, 2023 0.0040 0.0040 0.0027 0.0039 660,376 +0.00(+8.33%)
Nov 17, 2023 0.0010 0.0037 0.0010 0.0036 440,074 -0.00(-2.70%)
Nov 16, 2023 0.0007 0.0037 0.0007 0.0037 1,674,377 -0.00(-7.50%)
Nov 15, 2023 0.0027 0.0040 0.0027 0.0040 541,000 +0.00(+0.00%)
Nov 14, 2023 0.0026 0.0042 0.0026 0.0040 101,852 +0.00(+48.15%)
Nov 13, 2023 0.0027 0.0027 0.0025 0.0027 544,000 +0.00(+8.00%)
Nov 10, 2023 0.0023 0.0025 0.0023 0.0025 1,721,000 +0.00(+0.00%)
Nov 09, 2023 0.0022 0.0025 0.0022 0.0025 1,771,737 +0.00(+19.05%)
Nov 08, 2023 0.0022 0.0022 0.0018 0.0021 701,250 -0.00(-4.55%)
Nov 07, 2023 0.0012 0.0022 0.0010 0.0022 1,223,166 +0.00(+10.00%)
Nov 06, 2023 0.0021 0.0021 0.0020 0.0020 40,000 -0.00(-9.09%)
Nov 03, 2023 0.0018 0.0022 0.0018 0.0022 1,010,000 +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.