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 (%)
Sep 30, 2019 0.0037 0.0037 0.0030 0.0031 495,414 -0.00(-13.89%)
Sep 27, 2019 0.0037 0.0037 0.0031 0.0036 387,300 -0.00(-2.70%)
Sep 26, 2019 0.0033 0.0037 0.0033 0.0037 1,275,520 +0.00(+2.78%)
Sep 25, 2019 0.0033 0.0036 0.0032 0.0036 722,501 +0.00(+9.09%)
Sep 24, 2019 0.0040 0.0040 0.0033 0.0033 80,000 +0.00(+0.00%)
Sep 23, 2019 0.0040 0.0040 0.0033 0.0033 346,280 -0.00(-17.50%)
Sep 20, 2019 0.0038 0.0040 0.0035 0.0040 440,000 +0.00(+0.00%)
Sep 19, 2019 0.0038 0.0040 0.0035 0.0040 900,241 +0.00(+2.56%)
Sep 18, 2019 0.0032 0.0044 0.0032 0.0039 2,091,407 -0.00(-2.50%)
Sep 17, 2019 0.0038 0.0048 0.0032 0.0040 9,316,159 +0.00(+25.00%)
Sep 16, 2019 0.0032 0.0032 0.0032 0.0032 176,095 -0.00(-5.88%)
Sep 13, 2019 0.0039 0.0039 0.0029 0.0034 98,000 +0.00(+6.25%)
Sep 12, 2019 0.0029 0.0039 0.0029 0.0032 1,028,486 +0.00(+3.23%)
Sep 11, 2019 0.0033 0.0040 0.0031 0.0031 101,742 -0.00(-22.50%)
Sep 10, 2019 0.0039 0.0041 0.0030 0.0040 1,201,008 +0.00(+21.21%)
Sep 09, 2019 0.0039 0.0044 0.0033 0.0033 68,532 -0.00(-17.50%)
Sep 06, 2019 0.0040 0.0040 0.0034 0.0040 390,800 +0.00(+0.00%)
Sep 05, 2019 0.0034 0.0041 0.0034 0.0040 4,093,030 +0.00(+17.65%)
Sep 04, 2019 0.0040 0.0040 0.0033 0.0034 280,714 -0.00(-15.00%)
Sep 03, 2019 0.0042 0.0042 0.0030 0.0040 183,000 -0.00(-4.76%)
Aug 30, 2019 0.0042 0.0042 0.0031 0.0042 550,500 +0.00(+0.00%)
Aug 29, 2019 0.0040 0.0044 0.0038 0.0042 1,580,905 +0.00(+10.53%)
Aug 28, 2019 0.0028 0.0038 0.0028 0.0038 834,234 +0.00(+8.57%)
Aug 27, 2019 0.0034 0.0035 0.0032 0.0035 154,486 +0.00(+25.00%)
Aug 26, 2019 0.0027 0.0043 0.0027 0.0028 724,181 -0.00(-6.67%)
Aug 23, 2019 0.0027 0.0032 0.0027 0.0030 350,000 -0.00(-11.76%)
Aug 22, 2019 0.0030 0.0039 0.0028 0.0034 2,291,181 -0.00(-2.86%)
Aug 21, 2019 0.0028 0.0035 0.0028 0.0035 69,100 +0.00(+16.67%)
Aug 20, 2019 0.0035 0.0035 0.0030 0.0030 1,134,675 -0.00(-14.29%)
Aug 19, 2019 0.0035 0.0035 0.0035 0.0035 87,528 -0.00(-7.89%)
Aug 16, 2019 0.0032 0.0039 0.0032 0.0038 221,700 +0.00(+46.15%)
Aug 15, 2019 0.0028 0.0028 0.0025 0.0026 2,292,201 -0.00(-7.14%)
Aug 14, 2019 0.0028 0.0031 0.0028 0.0028 139,200 -0.00(-6.67%)
Aug 13, 2019 0.0035 0.0035 0.0030 0.0030 86,202 +0.00(+0.00%)
Aug 12, 2019 0.0030 0.0030 0.0028 0.0030 930,500 -0.00(-23.08%)
Aug 09, 2019 0.0025 0.0040 0.0025 0.0039 540,000 +0.00(+0.00%)
Aug 08, 2019 0.0029 0.0039 0.0029 0.0039 1,562,000 +0.00(+0.00%)
Aug 07, 2019 0.0025 0.0040 0.0025 0.0039 506,200 -0.00(-2.50%)
Aug 06, 2019 0.0040 0.0040 0.0035 0.0040 478,200 +0.00(+0.00%)
Aug 05, 2019 0.0040 0.0040 0.0035 0.0040 239,800 +0.00(+0.00%)
Aug 02, 2019 0.0036 0.0040 0.0020 0.0040 2,626,300 +0.00(+11.11%)
Aug 01, 2019 0.0045 0.0045 0.0036 0.0036 237,458 +0.00(+0.00%)
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%)
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.