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 (%)
Jun 30, 2022 0.0023 0.0025 0.0020 0.0025 341,405 +0.00(+13.64%)
Jun 28, 2022 0.0022 0 +0.00(+0.00%)
Jun 27, 2022 0.0021 0.0024 0.0020 0.0022 373,620 +0.00(+10.00%)
Jun 24, 2022 0.0022 0.0023 0.0020 0.0020 543,550 -0.00(-9.09%)
Jun 23, 2022 0.0021 0.0022 0.0021 0.0022 871,058 -0.00(-4.35%)
Jun 22, 2022 0.0021 0.0023 0.0021 0.0023 12,750 +0.00(+0.00%)
Jun 21, 2022 0.0021 0.0024 0.0020 0.0023 1,086,331 -0.00(-4.17%)
Jun 17, 2022 0.0034 0.0034 0.0019 0.0024 8,446,879 -0.00(-29.41%)
Jun 16, 2022 0.0032 0.0035 0.0032 0.0034 732,001 +0.00(+0.00%)
Jun 15, 2022 0.0034 0.0040 0.0032 0.0034 886,486 +0.00(+9.68%)
Jun 14, 2022 0.0032 0.0034 0.0031 0.0031 584,106 -0.00(-3.13%)
Jun 13, 2022 0.0028 0.0044 0.0026 0.0032 9,512,123 +0.00(+33.33%)
Jun 10, 2022 0.0028 0.0030 0.0024 0.0024 2,393,558 +0.00(+4.35%)
Jun 09, 2022 0.0030 0.0030 0.0023 0.0023 2,495,983 -0.00(-23.33%)
Jun 08, 2022 0.0035 0.0046 0.0030 0.0030 15,507,681 +0.00(+0.00%)
Jun 07, 2022 0.0026 0.0035 0.0021 0.0030 2,730,332 +0.00(+50.00%)
Jun 06, 2022 0.0020 0.0022 0.0020 0.0020 551,351 +0.00(+0.00%)
Jun 03, 2022 0.0021 0.0022 0.0020 0.0020 4,277,735 +0.00(+0.00%)
Jun 02, 2022 0.0026 0.0029 0.0020 0.0020 7,331,184 -0.00(-23.08%)
Jun 01, 2022 0.0025 0.0026 0.0025 0.0026 457,000 +0.00(+4.00%)
May 31, 2022 0.0025 0.0025 0.0024 0.0025 271,736 +0.00(+0.00%)
May 27, 2022 0.0025 0.0026 0.0024 0.0025 3,432,433 +0.00(+4.17%)
May 26, 2022 0.0035 0.0035 0.0024 0.0024 2,468,400 -0.00(-31.43%)
May 25, 2022 0.0031 0.0053 0.0031 0.0035 11,963,515 +0.00(+40.00%)
May 24, 2022 0.0030 0.0030 0.0025 0.0025 220,100 -0.00(-16.67%)
May 23, 2022 0.0023 0.0030 0.0023 0.0030 449,951 +0.00(+20.00%)
May 20, 2022 0.0030 0.0030 0.0025 0.0025 832,100 -0.00(-28.57%)
May 19, 2022 0.0035 0.0035 0.0026 0.0035 4,770 +0.00(+0.00%)
May 18, 2022 0.0032 0.0035 0.0025 0.0035 176,000 +0.00(+9.37%)
May 16, 2022 0.0032 0 -0.00(-3.03%)
May 13, 2022 0.0028 0.0033 0.0028 0.0033 6,653 +0.00(+10.00%)
May 12, 2022 0.0026 0.0030 0.0026 0.0030 535,000 +0.00(+7.14%)
May 11, 2022 0.0033 0.0033 0.0023 0.0028 1,410,059 -0.00(-15.15%)
May 10, 2022 0.0033 0.0034 0.0033 0.0033 458,162 +0.00(+0.00%)
May 09, 2022 0.0036 0.0038 0.0033 0.0033 2,310,146 -0.00(-8.33%)
May 06, 2022 0.0038 0.0038 0.0036 0.0036 49,800 +0.00(+0.00%)
May 05, 2022 0.0038 0.0038 0.0036 0.0036 70,369 +0.00(+0.00%)
May 04, 2022 0.0036 0.0040 0.0036 0.0036 310,002 +0.00(+0.00%)
May 03, 2022 0.0035 0.0043 0.0035 0.0036 399,000 +0.00(+9.09%)
May 02, 2022 0.0040 0.0043 0.0033 0.0033 2,571,073 -0.00(-23.26%)
Apr 29, 2022 0.0050 0.0050 0.0041 0.0043 2,245,273 -0.00(-8.51%)
Apr 28, 2022 0.0050 0.0054 0.0042 0.0047 6,653,913 -0.00(-11.32%)
Apr 27, 2022 0.0046 0.0056 0.0046 0.0053 1,996,934 +0.00(+6.00%)
Apr 26, 2022 0.0050 0.0054 0.0046 0.0050 1,029,603 +0.00(+11.11%)
Apr 25, 2022 0.0057 0.0057 0.0045 0.0045 12,890 +0.00(+2.27%)
Apr 22, 2022 0.0050 0.0058 0.0044 0.0044 355,700 +0.00(+0.00%)
Apr 21, 2022 0.0046 0.0059 0.0044 0.0044 1,682,800 -0.00(-4.35%)
Apr 20, 2022 0.0062 0.0062 0.0044 0.0046 1,630,620 -0.00(-9.80%)
Apr 19, 2022 0.0053 0.0063 0.0050 0.0051 767,317 +0.00(+10.87%)
Apr 18, 2022 0.0055 0.0055 0.0046 0.0046 1,283,973 -0.00(-8.00%)
Apr 14, 2022 0.0052 0.0065 0.0050 0.0050 1,297,610 -0.00(-18.03%)
Apr 13, 2022 0.0068 0.0068 0.0052 0.0061 2,162,700 +0.00(+22.00%)
Apr 12, 2022 0.0048 0.0071 0.0048 0.0050 1,162,865 +0.00(+2.04%)
Apr 11, 2022 0.0059 0.0075 0.0049 0.0049 1,986,854 -0.00(-3.92%)
Apr 08, 2022 0.0050 0.0080 0.0049 0.0051 1,967,200 +0.00(+0.00%)
Apr 07, 2022 0.0054 0.0058 0.0051 0.0051 1,271,117 -0.00(-7.27%)
Apr 06, 2022 0.0065 0.0080 0.0055 0.0055 1,236,425 -0.00(-9.84%)
Apr 05, 2022 0.0069 0.0074 0.0057 0.0061 2,323,025 -0.00(-18.67%)
Apr 04, 2022 0.0066 0.0089 0.0056 0.0075 1,479,238 +0.00(+25.00%)
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.