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 (%)
Jun 30, 2020 0.0012 0.0013 0.0009 0.0010 89,460,344 -0.00(-16.67%)
Jun 29, 2020 0.0019 0.0019 0.0010 0.0012 49,839,000 -0.00(-25.00%)
Jun 26, 2020 0.0013 0.0018 0.0013 0.0016 23,937,800 +0.00(+6.67%)
Jun 25, 2020 0.0018 0.0018 0.0014 0.0015 7,461,867 -0.00(-11.76%)
Jun 24, 2020 0.0016 0.0018 0.0015 0.0017 10,566,910 +0.00(+6.25%)
Jun 23, 2020 0.0018 0.0018 0.0015 0.0016 14,904,036 -0.00(-11.11%)
Jun 22, 2020 0.0016 0.0019 0.0016 0.0018 11,718,496 +0.00(+5.88%)
Jun 19, 2020 0.0018 0.0019 0.0016 0.0017 6,923,000 -0.00(-10.53%)
Jun 18, 2020 0.0024 0.0024 0.0017 0.0019 2,500,923 -0.00(-9.52%)
Jun 17, 2020 0.0023 0.0025 0.0016 0.0021 4,760,903 -0.00(-4.55%)
Jun 16, 2020 0.0031 0.0031 0.0022 0.0022 4,635,843 -0.00(-21.43%)
Jun 15, 2020 0.0026 0.0034 0.0024 0.0028 30,802,360 +0.00(+12.00%)
Jun 12, 2020 0.0025 0.0025 0.0017 0.0025 12,411,999 +0.00(+25.00%)
Jun 11, 2020 0.0018 0.0021 0.0016 0.0020 5,579,456 +0.00(+17.65%)
Jun 10, 2020 0.0017 0.0017 0.0017 0.0017 62,823 +0.00(+0.00%)
Jun 09, 2020 0.0016 0.0017 0.0016 0.0017 209,602 +0.00(+0.00%)
Jun 08, 2020 0.0015 0.0018 0.0015 0.0017 221,269 +0.00(+13.33%)
Jun 05, 2020 0.0018 0.0019 0.0015 0.0015 295,200 +0.00(+0.00%)
Jun 04, 2020 0.0015 0.0015 0.0015 5 +0.00(+0.00%)
Jun 03, 2020 0.0019 0.0019 0.0015 0.0015 2,814,509 -0.00(-28.57%)
Jun 02, 2020 0.0017 0.0021 0.0015 0.0021 6,862,120 +0.00(+5.00%)
Jun 01, 2020 0.0020 0.0023 0.0017 0.0020 970,459 +0.00(+0.00%)
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%)
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.