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

Cann American Corp (OP: CNNA )

0.0040 +0.0010 (+33.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Apr 30, 2021 0.0167 0.0182 0.0165 0.0181 11,900 -0.00(-2.16%)
Apr 29, 2021 0.0190 0.0190 0.0150 0.0185 975,041 +0.00(+0.00%)
Apr 28, 2021 0.0190 0.0190 0.0168 0.0185 150,134 +0.00(+2.78%)
Apr 27, 2021 0.0168 0.0180 0.0165 0.0180 110,947 +0.00(+0.00%)
Apr 26, 2021 0.0196 0.0198 0.0168 0.0180 750,962 -0.00(-8.16%)
Apr 23, 2021 0.0179 0.0207 0.0179 0.0196 59,500 +0.00(+0.51%)
Apr 22, 2021 0.0217 0.0217 0.0189 0.0195 87,678 -0.00(-2.99%)
Apr 21, 2021 0.0218 0.0218 0.0185 0.0201 212,650 +0.00(+8.65%)
Apr 20, 2021 0.0216 0.0218 0.0167 0.0185 979,408 -0.00(-13.95%)
Apr 19, 2021 0.0200 0.0221 0.0200 0.0215 86,460 +0.00(+2.38%)
Apr 16, 2021 0.0185 0.0221 0.0185 0.0210 100,500 -0.00(-4.55%)
Apr 15, 2021 0.0203 0.0224 0.0156 0.0220 674,169 +0.00(+6.80%)
Apr 14, 2021 0.0212 0.0223 0.0206 0.0206 484,602 -0.00(-6.36%)
Apr 13, 2021 0.0230 0.0235 0.0216 0.0220 760,865 -0.00(-5.98%)
Apr 12, 2021 0.0239 0.0250 0.0230 0.0234 218,964 -0.00(-6.02%)
Apr 09, 2021 0.0249 0.0264 0.0229 0.0249 180,300 -0.00(-5.68%)
Apr 08, 2021 0.0257 0.0264 0.0228 0.0264 733,576 +0.00(+6.02%)
Apr 07, 2021 0.0264 0.0264 0.0235 0.0249 493,452 -0.00(-2.35%)
Apr 06, 2021 0.0268 0.0270 0.0246 0.0255 279,076 -0.00(-2.30%)
Apr 05, 2021 0.0272 0.0285 0.0259 0.0261 666,611 -0.00(-8.42%)
Apr 01, 2021 0.0282 0.0290 0.0274 0.0285 492,900 +0.00(+4.78%)
Mar 31, 2021 0.0232 0.0295 0.0231 0.0272 2,148,619 +0.00(+11.93%)
Mar 30, 2021 0.0241 0.0254 0.0231 0.0243 163,880 -0.00(-4.33%)
Mar 29, 2021 0.0215 0.0254 0.0215 0.0254 700,878 +0.00(+10.43%)
Mar 26, 2021 0.0210 0.0230 0.0210 0.0230 269,500 +0.00(+0.44%)
Mar 25, 2021 0.0233 0.0249 0.0200 0.0229 632,600 +0.00(+0.00%)
Mar 24, 2021 0.0249 0.0249 0.0220 0.0229 357,975 -0.00(-2.97%)
Mar 23, 2021 0.0240 0.0251 0.0230 0.0236 231,927 -0.00(-5.98%)
Mar 22, 2021 0.0264 0.0264 0.0215 0.0251 1,155,544 +0.00(+1.21%)
Mar 19, 2021 0.0250 0.0265 0.0212 0.0248 455,600 -0.00(-4.62%)
Mar 18, 2021 0.0249 0.0264 0.0230 0.0260 179,971 +0.00(+3.59%)
Mar 17, 2021 0.0255 0.0262 0.0230 0.0251 245,549 -0.00(-1.57%)
Mar 16, 2021 0.0240 0.0262 0.0216 0.0255 1,763,832 +0.00(+8.51%)
Mar 15, 2021 0.0267 0.0267 0.0210 0.0235 2,237,740 -0.00(-11.32%)
Mar 12, 2021 0.0265 0.0268 0.0223 0.0265 660,100 +0.00(+1.92%)
Mar 11, 2021 0.0250 0.0271 0.0200 0.0260 724,859 +0.00(+20.37%)
Mar 10, 2021 0.0200 0.0216 0.0200 0.0216 187,600 +0.00(+8.00%)
Mar 09, 2021 0.0200 0.0202 0.0187 0.0200 190,544 +0.00(+3.09%)
Mar 08, 2021 0.0187 0.0200 0.0183 0.0194 551,151 +0.00(+6.59%)
Mar 05, 2021 0.0137 0.0182 0.0137 0.0182 399,300 +0.00(+21.33%)
Mar 04, 2021 0.0155 0.0200 0.0095 0.0150 1,374,042 -0.00(-11.76%)
Mar 03, 2021 0.0195 0.0200 0.0155 0.0170 475,180 -0.00(-12.82%)
Mar 02, 2021 0.0200 0.0200 0.0185 0.0195 48,071 +0.00(+4.84%)
Mar 01, 2021 0.0170 0.0200 0.0154 0.0186 717,227 +0.00(+9.41%)
Feb 26, 2021 0.0210 0.0210 0.0170 0.0170 807,400 -0.00(-12.82%)
Feb 25, 2021 0.0225 0.0240 0.0189 0.0195 210,973 -0.00(-18.75%)
Feb 24, 2021 0.0243 0.0271 0.0170 0.0240 383,182 +0.00(+5.26%)
Feb 23, 2021 0.0207 0.0244 0.0172 0.0228 1,122,196 -0.00(-0.44%)
Feb 22, 2021 0.0335 0.0335 0.0198 0.0229 3,160,855 -0.01(-30.61%)
Feb 19, 2021 0.0389 0.0398 0.0200 0.0330 1,280,100 -0.01(-14.29%)
Feb 18, 2021 0.0420 0.0420 0.0310 0.0385 1,232,310 +0.00(+1.32%)
Feb 17, 2021 0.0310 0.0400 0.0300 0.0380 961,115 +0.00(+15.15%)
Feb 16, 2021 0.0360 0.0420 0.0310 0.0330 1,492,442 -0.00(-2.94%)
Feb 12, 2021 0.0310 0.0400 0.0290 0.0340 1,146,300 -0.01(-15.00%)
Feb 11, 2021 0.0350 0.0450 0.0200 0.0400 5,073,931 +0.01(+21.21%)
Feb 10, 2021 0.0168 0.0350 0.0168 0.0330 8,839,540 +0.02(+111.54%)
Feb 09, 2021 0.0150 0.0169 0.0135 0.0156 809,929 +0.00(+27.87%)
Feb 08, 2021 0.0142 0.0169 0.0122 0.0122 611,779 -0.00(-13.48%)
Feb 05, 2021 0.0148 0.0160 0.0140 0.0141 1,023,600 +0.00(+2.92%)
Feb 04, 2021 0.0150 0.0180 0.0116 0.0137 473,229 -0.00(-8.05%)
Feb 03, 2021 0.0111 0.0149 0.0100 0.0149 782,645 +0.00(+34.23%)
Feb 02, 2021 0.0130 0.0130 0.0098 0.0111 601,930 -0.00(-6.72%)
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.