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 31, 2023 0.0101 0.0103 0.0068 0.0069 85,908,400 -0.00(-37.27%)
May 30, 2023 0.0109 0.0128 0.0093 0.0110 87,543,360 +0.00(+12.24%)
May 26, 2023 0.0056 0.0103 0.0056 0.0098 96,528,656 +0.00(+81.48%)
May 25, 2023 0.0047 0.0055 0.0047 0.0054 28,803,908 +0.00(+17.39%)
May 24, 2023 0.0048 0.0051 0.0043 0.0046 32,179,000 +0.00(+6.98%)
May 23, 2023 0.0036 0.0044 0.0034 0.0043 37,757,808 +0.00(+19.44%)
May 22, 2023 0.0031 0.0041 0.0031 0.0036 66,921,380 +0.00(+20.00%)
May 19, 2023 0.0033 0.0033 0.0029 0.0030 21,425,204 -0.00(-9.09%)
May 18, 2023 0.0035 0.0037 0.0028 0.0033 39,973,464 -0.00(-2.94%)
May 17, 2023 0.0035 0.0037 0.0030 0.0034 25,788,560 -0.00(-2.86%)
May 16, 2023 0.0028 0.0035 0.0027 0.0035 40,935,384 +0.00(+34.62%)
May 15, 2023 0.0022 0.0029 0.0022 0.0026 33,315,472 +0.00(+18.18%)
May 12, 2023 0.0022 0.0022 0.0019 0.0022 8,542,555 +0.00(+4.76%)
May 11, 2023 0.0022 0.0022 0.0019 0.0021 17,855,752 -0.00(-4.55%)
May 10, 2023 0.0019 0.0023 0.0018 0.0022 16,271,816 +0.00(+15.79%)
May 09, 2023 0.0018 0.0019 0.0016 0.0019 16,369,479 +0.00(+5.56%)
May 08, 2023 0.0017 0.0018 0.0015 0.0018 7,476,639 +0.00(+5.88%)
May 05, 2023 0.0016 0.0017 0.0014 0.0017 9,860,556 +0.00(+6.25%)
May 04, 2023 0.0014 0.0017 0.0014 0.0016 20,835,464 +0.00(+14.29%)
May 03, 2023 0.0015 0.0016 0.0014 0.0014 45,580,792 -0.00(-6.67%)
May 02, 2023 0.0018 0.0019 0.0015 0.0015 28,597,372 -0.00(-11.76%)
May 01, 2023 0.0017 0.0020 0.0014 0.0017 65,222,584 -0.00(-5.56%)
Apr 28, 2023 0.0014 0.0019 0.0013 0.0018 75,623,520 +0.00(+38.46%)
Apr 27, 2023 0.0014 0.0014 0.0013 0.0013 34,396,404 -0.00(-7.14%)
Apr 26, 2023 0.0013 0.0014 0.0013 0.0014 14,975,242 +0.00(+0.00%)
Apr 25, 2023 0.0014 0.0014 0.0013 0.0014 13,815,562 +0.00(+0.00%)
Apr 24, 2023 0.0014 0.0014 0.0013 0.0014 23,619,116 +0.00(+7.69%)
Apr 21, 2023 0.0014 0.0015 0.0013 0.0013 21,832,230 -0.00(-7.14%)
Apr 20, 2023 0.0015 0.0015 0.0013 0.0014 19,357,708 -0.00(-6.67%)
Apr 19, 2023 0.0015 0.0015 0.0014 0.0015 11,603,331 +0.00(+7.14%)
Apr 18, 2023 0.0014 0.0016 0.0013 0.0014 15,658,559 +0.00(+7.69%)
Apr 17, 2023 0.0015 0.0015 0.0013 0.0013 3,462,928 -0.00(-13.33%)
Apr 14, 2023 0.0014 0.0015 0.0014 0.0015 1,083,650 +0.00(+7.14%)
Apr 13, 2023 0.0013 0.0015 0.0013 0.0014 8,686,106 +0.00(+0.00%)
Apr 12, 2023 0.0016 0.0016 0.0014 0.0014 28,761,076 -0.00(-12.50%)
Apr 11, 2023 0.0016 0.0017 0.0015 0.0016 13,762,462 +0.00(+0.00%)
Apr 10, 2023 0.0016 0.0018 0.0016 0.0016 9,008,817 +0.00(+0.00%)
Apr 06, 2023 0.0020 0.0020 0.0015 0.0016 28,659,180 -0.00(-20.00%)
Apr 05, 2023 0.0018 0.0020 0.0017 0.0020 33,611,644 +0.00(+11.11%)
Apr 04, 2023 0.0017 0.0018 0.0016 0.0018 14,222,599 +0.00(+0.00%)
Apr 03, 2023 0.0017 0.0019 0.0015 0.0018 14,212,784 +0.00(+5.88%)
Mar 31, 2023 0.0018 0.0018 0.0015 0.0017 17,306,070 +0.00(+0.00%)
Mar 30, 2023 0.0016 0.0019 0.0015 0.0017 17,562,052 +0.00(+6.25%)
Mar 29, 2023 0.0017 0.0017 0.0016 0.0016 8,503,579 -0.00(-5.88%)
Mar 28, 2023 0.0016 0.0018 0.0015 0.0017 21,334,576 -0.00(-5.56%)
Mar 27, 2023 0.0021 0.0021 0.0017 0.0018 23,490,630 -0.00(-10.00%)
Mar 24, 2023 0.0017 0.0020 0.0017 0.0020 16,663,480 +0.00(+17.65%)
Mar 23, 2023 0.0019 0.0020 0.0017 0.0017 3,139,797 -0.00(-5.56%)
Mar 22, 2023 0.0019 0.0020 0.0018 0.0018 1,849,000 +0.00(+0.00%)
Mar 21, 2023 0.0022 0.0023 0.0017 0.0018 10,415,038 -0.00(-18.18%)
Mar 20, 2023 0.0023 0.0024 0.0020 0.0022 11,396,278 -0.00(-4.35%)
Mar 17, 2023 0.0027 0.0027 0.0021 0.0023 19,887,710 -0.00(-11.54%)
Mar 16, 2023 0.0017 0.0026 0.0014 0.0026 88,769,408 +0.00(+44.44%)
Mar 15, 2023 0.0020 0.0020 0.0017 0.0018 10,823,041 -0.00(-10.00%)
Mar 14, 2023 0.0019 0.0021 0.0019 0.0020 2,197,649 +0.00(+0.00%)
Mar 13, 2023 0.0021 0.0021 0.0020 0.0020 12,138,602 -0.00(-4.76%)
Mar 10, 2023 0.0021 0.0023 0.0020 0.0021 8,284,568 -0.00(-4.55%)
Mar 09, 2023 0.0023 0.0024 0.0021 0.0022 8,032,084 -0.00(-8.33%)
Mar 08, 2023 0.0024 0.0026 0.0023 0.0024 6,413,734 -0.00(-4.00%)
Mar 07, 2023 0.0020 0.0026 0.0020 0.0025 15,905,805 +0.00(+19.05%)
Mar 06, 2023 0.0021 0.0022 0.0020 0.0021 6,637,098 +0.00(+0.00%)
Mar 03, 2023 0.0025 0.0025 0.0020 0.0021 19,283,264 -0.00(-12.50%)
Mar 02, 2023 0.0028 0.0029 0.0024 0.0024 6,329,901 -0.00(-11.11%)
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.