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

Cann American Corp (OP: CNNA )

0.0035 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 (%)
Oct 29, 2021 0.0111 0.0111 0.0080 0.0082 343,150 -0.00(-17.17%)
Oct 28, 2021 0.0102 0.0130 0.0098 0.0099 587,203 -0.00(-1.00%)
Oct 27, 2021 0.0143 0.0147 0.0100 0.0100 4,222,033 -0.00(-31.97%)
Oct 26, 2021 0.0150 0.0147 274,401 +0.00(+2.80%)
Oct 25, 2021 0.0169 0.0169 0.0143 0.0143 220,785 -0.00(-4.67%)
Oct 22, 2021 0.0175 0.0175 0.0143 0.0150 1,937,089 -0.00(-14.77%)
Oct 21, 2021 0.0180 0.0180 0.0175 0.0176 210,801 -0.00(-1.12%)
Oct 20, 2021 0.0169 0.0180 0.0169 0.0178 309,698 -0.00(-1.11%)
Oct 19, 2021 0.0188 0.0188 0.0170 0.0180 914,548 +0.00(+5.88%)
Oct 18, 2021 0.0200 0.0200 0.0170 0.0170 242,504 -0.00(-14.57%)
Oct 15, 2021 0.0180 0.0200 0.0170 0.0199 270,761 +0.00(+4.19%)
Oct 14, 2021 0.0228 0.0250 0.0173 0.0191 3,567,666 -0.00(-10.75%)
Oct 13, 2021 0.0214 0.0214 0.0180 0.0214 2,179,498 -0.00(-2.28%)
Oct 12, 2021 0.0204 0.0222 0.0203 0.0219 580,568 +0.00(+8.42%)
Oct 11, 2021 0.0232 0.0232 0.0174 0.0202 485,751 -0.00(-6.91%)
Oct 08, 2021 0.0224 0.0270 0.0215 0.0217 7,635,814 +0.00(+1.88%)
Oct 07, 2021 0.0218 0.0234 0.0197 0.0213 2,534,122 -0.00(-0.93%)
Oct 06, 2021 0.0200 0.0216 0.0189 0.0215 576,924 +0.00(+7.50%)
Oct 05, 2021 0.0180 0.0200 0.0163 0.0200 1,004,717 +0.00(+0.00%)
Oct 04, 2021 0.0230 0.0260 0.0171 0.0200 3,015,401 -0.00(-9.09%)
Oct 01, 2021 0.0234 0.0236 0.0207 0.0220 1,272,477 -0.00(-4.35%)
Sep 30, 2021 0.0175 0.0248 0.0175 0.0230 6,608,959 +0.01(+31.43%)
Sep 29, 2021 0.0165 0.0175 0.0165 0.0175 558,333 +0.00(+6.06%)
Sep 28, 2021 0.0165 0.0172 0.0165 0.0165 152,960 -0.00(-4.07%)
Sep 27, 2021 0.0173 0.0173 0.0160 0.0172 148,650 -0.00(-0.58%)
Sep 24, 2021 0.0156 0.0173 0.0156 0.0173 47,201 +0.00(+0.00%)
Sep 23, 2021 0.0167 0.0173 0.0157 0.0173 173,271 +0.00(+1.76%)
Sep 22, 2021 0.0172 0.0172 0.0143 0.0170 128,245 +0.00(+3.03%)
Sep 21, 2021 0.0171 0.0172 0.0161 0.0165 118,379 -0.00(-3.51%)
Sep 20, 2021 0.0160 0.0171 0.0150 0.0171 88,000 +0.00(+0.59%)
Sep 17, 2021 0.0141 0.0170 0.0141 0.0170 231,019 +0.00(+6.25%)
Sep 16, 2021 0.0151 0.0171 0.0151 0.0160 238,479 -0.00(-5.88%)
Sep 15, 2021 0.0160 0.0170 0.0160 0.0170 397,786 +0.00(+6.25%)
Sep 14, 2021 0.0159 0.0160 0.0159 0.0160 48,445 +0.00(+0.00%)
Sep 13, 2021 0.0168 0.0168 0.0150 0.0160 154,093 -0.00(-4.76%)
Sep 10, 2021 0.0158 0.0168 0.0158 0.0168 138,456 +0.00(+1.20%)
Sep 09, 2021 0.0150 0.0166 0.0145 0.0166 248,826 +0.00(+0.61%)
Sep 08, 2021 0.0167 0.0167 0.0151 0.0165 68,205 +0.00(+0.00%)
Sep 07, 2021 0.0142 0.0165 0.0139 0.0165 221,682 +0.00(+10.74%)
Sep 03, 2021 0.0162 0.0162 0.0136 0.0149 93,593 -0.00(-8.02%)
Sep 02, 2021 0.0135 0.0162 0.0135 0.0162 283,001 +0.00(+20.00%)
Sep 01, 2021 0.0136 0.0136 0.0134 0.0135 74,420 +0.00(+0.00%)
Aug 31, 2021 0.0159 0.0159 0.0131 0.0135 233,001 -0.00(-15.09%)
Aug 30, 2021 0.0160 0.0160 0.0135 0.0159 246,640 +0.00(+0.00%)
Aug 27, 2021 0.0144 0.0159 0.0139 0.0159 135,906 +0.00(+3.25%)
Aug 26, 2021 0.0161 0.0161 0.0136 0.0154 237,176 -0.00(-4.35%)
Aug 25, 2021 0.0138 0.0161 0.0135 0.0161 344,902 +0.00(+15.00%)
Aug 24, 2021 0.0158 0.0161 0.0135 0.0140 707,222 -0.00(-11.95%)
Aug 23, 2021 0.0161 0.0161 0.0141 0.0159 291,292 -0.00(-1.24%)
Aug 20, 2021 0.0164 0.0164 0.0143 0.0161 210,848 -0.00(-0.62%)
Aug 19, 2021 0.0159 0.0162 0.0146 0.0162 337,490 +0.00(+1.25%)
Aug 18, 2021 0.0158 0.0160 0.0132 0.0160 459,427 +0.00(+1.27%)
Aug 17, 2021 0.0152 0.0158 0.0132 0.0158 39,086 +0.00(+2.60%)
Aug 16, 2021 0.0127 0.0154 0.0127 0.0154 43,743 +0.00(+1.32%)
Aug 13, 2021 0.0152 0.0153 0.0140 0.0152 221,480 +0.00(+2.01%)
Aug 12, 2021 0.0139 0.0149 0.0127 0.0149 102,955 -0.00(-0.67%)
Aug 11, 2021 0.0150 0.0150 0.0141 0.0150 138,550 +0.00(+3.45%)
Aug 10, 2021 0.0153 0.0155 0.0139 0.0145 277,989 -0.00(-5.23%)
Aug 09, 2021 0.0155 0.0155 0.0150 0.0153 51,278 -0.00(-4.38%)
Aug 06, 2021 0.0149 0.0168 0.0145 0.0160 1,315,842 +0.00(+1.91%)
Aug 05, 2021 0.0145 0.0168 0.0145 0.0157 1,205,466 +0.00(+1.95%)
Aug 04, 2021 0.0158 0.0160 0.0145 0.0154 340,180 -0.00(-2.53%)
Aug 03, 2021 0.0158 0.0168 0.0148 0.0158 225,751 +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.