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 31, 2019 0.0033 0.0034 0.0028 0.0034 435,965 +0.00(+0.00%)
Oct 30, 2019 0.0036 0.0036 0.0034 0.0034 190,400 +0.00(+0.00%)
Oct 29, 2019 0.0034 0.0037 0.0028 0.0034 4,279,547 -0.00(-2.86%)
Oct 28, 2019 0.0035 0.0035 0.0035 0.0035 3,613 +0.00(+0.00%)
Oct 25, 2019 0.0034 0.0035 0.0027 0.0035 283,600 +0.00(+2.94%)
Oct 24, 2019 0.0034 0.0034 0.0034 0.0034 288,089 +0.00(+0.00%)
Oct 23, 2019 0.0027 0.0034 0.0027 0.0034 869,996 +0.00(+13.33%)
Oct 22, 2019 0.0028 0.0030 0.0026 0.0030 340,003 +0.00(+0.00%)
Oct 21, 2019 0.0029 0.0030 0.0021 0.0030 503,955 -0.00(-18.92%)
Oct 18, 2019 0.0026 0.0037 0.0026 0.0037 66,000 +0.00(+19.35%)
Oct 17, 2019 0.0035 0.0036 0.0031 0.0031 342,416 -0.00(-8.82%)
Oct 16, 2019 0.0029 0.0034 0.0028 0.0034 267,792 +0.00(+17.24%)
Oct 15, 2019 0.0029 0.0029 0.0029 0.0029 26,500 -0.00(-14.71%)
Oct 14, 2019 0.0034 0.0034 0.0034 0.0034 20,005 +0.00(+3.03%)
Oct 11, 2019 0.0030 0.0033 0.0025 0.0033 2,066,900 +0.00(+10.00%)
Oct 10, 2019 0.0032 0.0032 0.0030 0.0030 293,105 -0.00(-11.76%)
Oct 09, 2019 0.0030 0.0034 0.0027 0.0034 147,269 +0.00(+9.68%)
Oct 08, 2019 0.0030 0.0034 0.0029 0.0031 554,260 +0.00(+3.33%)
Oct 07, 2019 0.0030 0.0035 0.0030 0.0030 361,526 -0.00(-14.29%)
Oct 04, 2019 0.0027 0.0035 0.0027 0.0035 100,400 +0.00(+0.00%)
Oct 03, 2019 0.0031 0.0035 0.0030 0.0035 393,548 +0.00(+0.00%)
Oct 02, 2019 0.0035 0.0035 0.0031 0.0035 293,204 +0.00(+2.94%)
Oct 01, 2019 0.0035 0.0035 0.0034 0.0034 383,523 +0.00(+9.68%)
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%)
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.