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

Cann American Corp (OP: CNNA )

0.0035 -0.0004 (-10.26%)
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 (%)
Jan 31, 2022 0.0068 0.0078 0.0065 0.0075 410,123 +0.00(+15.38%)
Jan 28, 2022 0.0065 0.0068 0.0065 0.0065 153,995 +0.00(+6.56%)
Jan 27, 2022 0.0065 0.0070 0.0060 0.0061 245,081 -0.00(-4.69%)
Jan 26, 2022 0.0061 0.0088 0.0061 0.0064 416,801 -0.00(-18.99%)
Jan 25, 2022 0.0088 0.0088 0.0071 0.0079 44,523 +0.00(+11.27%)
Jan 24, 2022 0.0073 0.0073 0.0071 0.0071 100,337 -0.00(-6.58%)
Jan 21, 2022 0.0085 0.0085 0.0076 0.0076 210,333 +0.00(+1.33%)
Jan 20, 2022 0.0083 0.0089 0.0072 0.0075 374,444 +0.00(+25.00%)
Jan 19, 2022 0.0079 0.0080 0.0060 0.0060 907,119 -0.00(-17.81%)
Jan 18, 2022 0.0077 0.0089 0.0072 0.0073 399,659 -0.00(-17.98%)
Jan 14, 2022 0.0089 0 +0.00(+9.88%)
Jan 13, 2022 0.0091 0.0092 0.0081 0.0081 113,790 -0.00(-7.95%)
Jan 12, 2022 0.0085 0.0100 0.0085 0.0088 453,375 +0.00(+7.32%)
Jan 11, 2022 0.0092 0.0095 0.0082 0.0082 206,000 +0.00(+2.50%)
Jan 10, 2022 0.0090 0.0095 0.0080 0.0080 195,550 +0.00(+0.00%)
Jan 07, 2022 0.0090 0.0100 0.0080 0.0080 983,165 -0.00(-11.11%)
Jan 06, 2022 0.0094 0.0100 0.0084 0.0090 974,403 +0.00(+12.50%)
Jan 05, 2022 0.0085 0.0095 0.0080 0.0080 821,585 -0.00(-1.23%)
Jan 04, 2022 0.0080 0.0100 0.0080 0.0081 140,235 +0.00(+1.25%)
Jan 03, 2022 0.0108 0.0108 0.0080 0.0080 2,113,118 -0.00(-15.79%)
Dec 31, 2021 0.0088 0.0100 0.0088 0.0095 1,490,601 +0.00(+15.85%)
Dec 30, 2021 0.0086 0.0100 0.0081 0.0082 2,064,041 +0.00(+17.14%)
Dec 29, 2021 0.0075 0.0080 0.0066 0.0070 371,733 +0.00(+6.06%)
Dec 28, 2021 0.0065 0.0075 0.0065 0.0066 340,511 +0.00(+1.54%)
Dec 27, 2021 0.0060 0.0065 0.0055 0.0065 294,354 +0.00(+8.33%)
Dec 23, 2021 0.0060 0.0075 0.0060 0.0060 268,251 +0.00(+0.00%)
Dec 22, 2021 0.0066 0.0070 0.0060 0.0060 1,063,178 -0.00(-4.76%)
Dec 21, 2021 0.0054 0.0070 0.0050 0.0063 1,051,142 +0.00(+5.00%)
Dec 20, 2021 0.0054 0.0074 0.0054 0.0060 520,669 -0.00(-10.45%)
Dec 17, 2021 0.0072 0.0083 0.0065 0.0067 153,600 -0.00(-20.24%)
Dec 16, 2021 0.0084 0.0084 0.0084 0.0084 300 +0.00(+23.53%)
Dec 14, 2021 0.0068 0.0068 0.0068 0 +0.00(+36.00%)
Dec 13, 2021 0.0046 0.0090 0.0046 0.0050 223,521 +0.00(+0.00%)
Dec 10, 2021 0.0073 0.0096 0.0050 0.0050 787,206 -0.00(-16.67%)
Dec 09, 2021 0.0070 0.0070 0.0060 0.0060 35,000 -0.00(-6.25%)
Dec 08, 2021 0.0070 0.0080 0.0054 0.0064 543,026 -0.00(-12.33%)
Dec 07, 2021 0.0098 0.0100 0.0055 0.0073 159,664 +0.00(+4.29%)
Dec 06, 2021 0.0060 0.0084 0.0057 0.0070 159,300 -0.00(-2.78%)
Dec 03, 2021 0.0100 0.0100 0.0052 0.0072 74,068 -0.00(-15.29%)
Dec 02, 2021 0.0085 0.0100 0.0080 0.0085 467,563 +0.00(+6.25%)
Dec 01, 2021 0.0079 0.0085 0.0079 0.0080 442,579 +0.00(+11.11%)
Nov 30, 2021 0.0050 0.0100 0.0050 0.0072 922,310 -0.00(-18.18%)
Nov 29, 2021 0.0081 0.0100 0.0071 0.0088 354,996 +0.00(+4.76%)
Nov 26, 2021 0.0072 0.0084 0.0067 0.0084 211,400 +0.00(+18.31%)
Nov 24, 2021 0.0073 0.0102 0.0071 0.0071 1,990,046 +0.00(+0.00%)
Nov 23, 2021 0.0047 0.0075 0.0026 0.0071 4,111,958 +0.00(+54.35%)
Nov 22, 2021 0.0066 0.0069 0.0038 0.0046 1,004,182 -0.00(-33.33%)
Nov 19, 2021 0.0069 0.0069 0.0064 0.0069 74,611 +0.00(+6.15%)
Nov 18, 2021 0.0064 0.0065 0.0065 0.0065 230,365 -0.00(-7.14%)
Nov 17, 2021 0.0070 0.0070 0.0064 0.0070 204,427 +0.00(+0.00%)
Nov 16, 2021 0.0092 0.0092 0.0069 0.0070 105,170 +0.00(+2.94%)
Nov 15, 2021 0.0080 0.0092 0.0068 0.0068 79,778 +0.00(+0.00%)
Nov 12, 2021 0.0068 0.0074 0.0068 0.0068 275,068 +0.00(+0.00%)
Nov 11, 2021 0.0082 0.0082 0.0068 0.0068 432,342 -0.00(-4.23%)
Nov 10, 2021 0.0084 0.0071 823,209 +0.00(+4.41%)
Nov 09, 2021 0.0054 0.0080 0.0054 0.0068 510,910 +0.00(+25.93%)
Nov 08, 2021 0.0072 0.0095 0.0052 0.0054 1,541,148 -0.00(-32.50%)
Nov 05, 2021 0.0089 0.0110 0.0080 0.0080 595,750 -0.00(-20.00%)
Nov 04, 2021 0.0095 0.0100 0.0095 0.0100 134,026 +0.00(+12.36%)
Nov 03, 2021 0.0124 0.0124 0.0090 0.0089 468,801 -0.00(-4.30%)
Nov 02, 2021 0.0086 0.0097 0.0086 0.0093 301,640 +0.00(+6.90%)
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.