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, 2019 0.0056 0.0056 0.0040 0.0050 9,736,700 -0.00(-1.96%)
May 30, 2019 0.0049 0.0057 0.0049 0.0051 979,873 +0.00(+6.25%)
May 29, 2019 0.0041 0.0048 0.0040 0.0048 3,272,146 -0.00(-4.00%)
May 28, 2019 0.0063 0.0064 0.0041 0.0050 2,567,736 -0.00(-21.88%)
May 24, 2019 0.0063 0.0064 0.0055 0.0064 2,760,500 +0.00(+0.00%)
May 23, 2019 0.0070 0.0070 0.0040 0.0064 7,612,546 -0.00(-1.54%)
May 22, 2019 0.0070 0.0070 0.0056 0.0065 1,729,530 -0.00(-7.14%)
May 21, 2019 0.0074 0.0084 0.0065 0.0070 5,692,926 -0.00(-4.11%)
May 20, 2019 0.0070 0.0073 0.0061 0.0073 4,177,755 +0.00(+4.29%)
May 17, 2019 0.0053 0.0070 0.0048 0.0070 4,200,600 +0.00(+32.08%)
May 16, 2019 0.0050 0.0053 0.0048 0.0053 3,310,933 +0.00(+6.00%)
May 15, 2019 0.0050 0.0050 0.0045 0.0050 5,014,362 +0.00(+13.64%)
May 14, 2019 0.0068 0.0068 0.0040 0.0044 17,070,198 -0.00(-35.29%)
May 13, 2019 0.0074 0.0085 0.0060 0.0068 10,608,040 -0.00(-20.00%)
May 10, 2019 0.0089 0.0089 0.0072 0.0085 6,000,400 +0.00(+2.41%)
May 09, 2019 0.0090 0.0090 0.0075 0.0083 7,274,065 -0.00(-3.49%)
May 08, 2019 0.0070 0.0086 0.0066 0.0086 13,484,486 +0.00(+30.30%)
May 07, 2019 0.0060 0.0070 0.0050 0.0066 11,212,092 +0.00(+11.86%)
May 06, 2019 0.0049 0.0060 0.0037 0.0059 5,871,961 +0.00(+18.00%)
May 03, 2019 0.0040 0.0050 0.0036 0.0050 8,961,900 +0.00(+21.95%)
May 02, 2019 0.0040 0.0043 0.0027 0.0041 1,879,166 +0.00(+2.50%)
May 01, 2019 0.0031 0.0042 0.0030 0.0040 8,136,142 +0.00(+14.29%)
Apr 30, 2019 0.0029 0.0035 0.0022 0.0035 15,680,392 +0.00(+40.00%)
Apr 29, 2019 0.0029 0.0029 0.0020 0.0025 1,783,742 -0.00(-10.71%)
Apr 26, 2019 0.0021 0.0029 0.0020 0.0028 9,799,400 +0.00(+33.33%)
Apr 25, 2019 0.0026 0.0026 0.0018 0.0021 8,003,133 -0.00(-19.23%)
Apr 24, 2019 0.0017 0.0026 0.0015 0.0026 8,177,373 +0.00(+52.94%)
Apr 23, 2019 0.0019 0.0019 0.0015 0.0017 10,100,479 -0.00(-15.00%)
Apr 22, 2019 0.0022 0.0022 0.0020 0.0020 137,010 -0.00(-9.09%)
Apr 18, 2019 0.0022 0.0025 0.0018 0.0022 5,931,300 -0.00(-4.35%)
Apr 17, 2019 0.0027 0.0027 0.0021 0.0023 1,845,613 +0.00(+0.00%)
Apr 16, 2019 0.0027 0.0027 0.0023 0.0023 927,913 -0.00(-11.54%)
Apr 15, 2019 0.0029 0.0029 0.0025 0.0026 1,407,615 -0.00(-3.70%)
Apr 12, 2019 0.0025 0.0030 0.0025 0.0027 2,341,500 +0.00(+3.85%)
Apr 11, 2019 0.0024 0.0028 0.0024 0.0026 3,627,200 +0.00(+36.84%)
Apr 10, 2019 0.0023 0.0026 0.0018 0.0019 4,268,814 -0.00(-13.64%)
Apr 09, 2019 0.0027 0.0027 0.0021 0.0022 5,269,323 -0.00(-18.52%)
Apr 08, 2019 0.0025 0.0027 0.0020 0.0027 4,993,702 +0.00(+8.00%)
Apr 05, 2019 0.0019 0.0028 0.0018 0.0025 13,285,400 +0.00(+38.89%)
Apr 04, 2019 0.0016 0.0019 0.0016 0.0018 1,962,984 +0.00(+12.50%)
Apr 03, 2019 0.0019 0.0019 0.0016 0.0016 796,103 -0.00(-11.11%)
Apr 02, 2019 0.0016 0.0018 0.0014 0.0018 344,412 +0.00(+12.50%)
Apr 01, 2019 0.0017 0.0017 0.0016 0.0016 1,437,000 +0.00(+0.00%)
Mar 29, 2019 0.0016 0.0017 0.0016 0.0016 1,318,000 -0.00(-5.88%)
Mar 28, 2019 0.0018 0.0018 0.0012 0.0017 4,484,156 +0.00(+0.00%)
Mar 27, 2019 0.0014 0.0017 0.0014 0.0017 741,714 +0.00(+30.77%)
Mar 26, 2019 0.0015 0.0017 0.0012 0.0013 428,933 -0.00(-13.33%)
Mar 25, 2019 0.0017 0.0019 0.0013 0.0015 3,300,888 -0.00(-11.76%)
Mar 22, 2019 0.0016 0.0017 0.0015 0.0017 2,538,700 +0.00(+0.00%)
Mar 21, 2019 0.0010 0.0017 0.0010 0.0017 1,799,444 +0.00(+41.67%)
Mar 20, 2019 0.0017 0.0017 0.0012 0.0012 6,181,927 -0.00(-29.41%)
Mar 19, 2019 0.0016 0.0017 0.0016 0.0017 1,440,182 +0.00(+13.33%)
Mar 18, 2019 0.0015 0.0018 0.0014 0.0015 4,418,235 +0.00(+0.00%)
Mar 15, 2019 0.0014 0.0015 0.0013 0.0015 2,170,000 +0.00(+36.36%)
Mar 14, 2019 0.0010 0.0014 0.0010 0.0011 2,539,150 +0.00(+0.00%)
Mar 13, 2019 0.0009 0.0011 0.0009 0.0011 1,062,580 -0.00(-8.33%)
Mar 12, 2019 0.0012 0.0013 0.0009 0.0012 1,402,421 +0.00(+0.00%)
Mar 11, 2019 0.0014 0.0014 0.0011 0.0012 525,000 -0.00(-7.69%)
Mar 08, 2019 0.0014 0.0014 0.0009 0.0013 2,071,300 +0.00(+0.00%)
Mar 07, 2019 0.0013 0.0013 0.0010 0.0013 8,743,597 +0.00(+8.33%)
Mar 06, 2019 0.0010 0.0013 0.0010 0.0012 5,741,468 +0.00(+20.00%)
Mar 05, 2019 0.0009 0.0010 0.0008 0.0010 2,180,001 +0.00(+11.11%)
Mar 04, 2019 0.0009 0.0009 0.0009 0.0009 1,500,050 -0.00(-10.00%)
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.