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: 3:55 PM EDT, Apr 30, 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, 2024 0.0035 0 +0.00(+16.67%)
Apr 29, 2024 0.0040 0.0040 0.0030 0.0030 1,219,999 -0.00(-21.05%)
Apr 26, 2024 0.0031 0.0040 0.0031 0.0038 1,415,001 +0.00(+8.57%)
Apr 25, 2024 0.0028 0.0040 0.0028 0.0035 2,064,103 +0.00(+25.00%)
Apr 23, 2024 0.0028 0 -0.00(-6.67%)
Apr 16, 2024 0.0030 0 +0.00(+0.00%)
Apr 15, 2024 0.0016 0.0030 0.0016 0.0030 138,134 -0.00(-3.23%)
Apr 12, 2024 0.0033 0.0033 0.0004 0.0031 742,674 +0.00(+3.33%)
Apr 11, 2024 0.0018 0.0030 0.0018 0.0030 14,000 -0.00(-9.09%)
Apr 10, 2024 0.0023 0.0033 0.0023 0.0033 535,021 +0.00(+0.00%)
Apr 09, 2024 0.0035 0.0039 0.0033 0.0033 407,241 -0.00(-15.38%)
Apr 08, 2024 0.0039 0.0039 0.0039 0.0039 10,082 +0.00(+18.18%)
Apr 04, 2024 0.0033 0 -0.00(-15.38%)
Apr 03, 2024 0.0037 0.0040 0.0015 0.0039 403,492 +0.00(+0.00%)
Apr 02, 2024 0.0025 0.0040 0.0025 0.0039 4,912,500 +0.00(+56.00%)
Apr 01, 2024 0.0017 0.0025 0.0017 0.0025 30,000 +0.00(+0.00%)
Mar 28, 2024 0.0025 0.0025 0.0017 0.0025 540,000 +0.00(+4.17%)
Mar 26, 2024 0.0024 0 +0.00(+4.35%)
Mar 25, 2024 0.0020 0.0023 0.0020 0.0023 103,000 -0.00(-4.17%)
Mar 22, 2024 0.0006 0.0024 0.0006 0.0024 354,667 +0.00(+20.00%)
Mar 21, 2024 0.0020 0.0020 0.0020 0.0020 201,779 +0.00(+0.00%)
Mar 20, 2024 0.0020 0.0020 0.0020 0.0020 658,501 -0.00(-16.67%)
Mar 19, 2024 0.0023 0.0028 0.0020 0.0024 2,931,896 -0.00(-4.00%)
Mar 15, 2024 0.0025 0 +0.00(+25.00%)
Mar 13, 2024 0.0020 0 +0.00(+0.00%)
Mar 11, 2024 0.0020 0 +0.00(+0.00%)
Mar 08, 2024 0.0020 0.0020 0.0005 0.0020 15,000 +0.00(+0.00%)
Mar 07, 2024 0.0015 0.0020 0.0015 0.0020 475,000 +0.00(+0.00%)
Mar 05, 2024 0.0020 0 +0.00(+0.00%)
Mar 04, 2024 0.0020 0.0020 0.0016 0.0020 970,341 -0.00(-16.67%)
Feb 27, 2024 0.0024 0 +0.00(+60.00%)
Feb 26, 2024 0.0015 0.0015 0.0015 0.0015 4,711 -0.00(-37.50%)
Feb 23, 2024 0.0015 0.0024 0.0015 0.0024 145,500 +0.00(+0.00%)
Feb 22, 2024 0.0013 0.0024 0.0013 0.0024 174,000 +0.00(+0.00%)
Feb 21, 2024 0.0023 0.0024 0.0023 0.0024 1,000,000 +0.00(+0.00%)
Feb 16, 2024 0.0024 0 +0.00(+71.43%)
Feb 15, 2024 0.0014 0.0014 0.0014 0.0014 10,000 -0.00(-46.15%)
Feb 13, 2024 0.0026 0 +0.00(+8.33%)
Feb 12, 2024 0.0024 0.0024 0.0024 0.0024 183,169 -0.00(-7.69%)
Feb 09, 2024 0.0020 0.0026 0.0020 0.0026 822,831 +0.00(+36.84%)
Feb 08, 2024 0.0018 0.0024 0.0018 0.0019 1,080,846 -0.00(-32.14%)
Feb 07, 2024 0.0029 0.0029 0.0012 0.0028 2,392,150 +0.00(+40.00%)
Feb 06, 2024 0.0023 0.0025 0.0015 0.0020 5,099,620 -0.00(-16.67%)
Feb 05, 2024 0.0013 0.0025 0.0005 0.0024 5,030,118 -0.00(-14.29%)
Feb 02, 2024 0.0030 0.0030 0.0013 0.0028 35,000 +0.00(+7.69%)
Feb 01, 2024 0.0013 0.0026 0.0013 0.0026 141,800 -0.00(-13.33%)
Jan 31, 2024 0.0024 0.0030 0.0017 0.0030 390,440 +0.00(+20.00%)
Jan 29, 2024 0.0025 1 +0.00(+0.00%)
Jan 25, 2024 0.0025 0 -0.00(-3.85%)
Jan 24, 2024 0.0026 0.0026 0.0026 0.0026 5,000 -0.00(-3.70%)
Jan 23, 2024 0.0030 0.0030 0.0020 0.0027 262,500 +0.00(+3.85%)
Jan 22, 2024 0.0014 0.0026 0.0014 0.0026 587,715 +0.00(+0.00%)
Jan 19, 2024 0.0014 0.0026 0.0014 0.0026 20,000 -0.00(-7.14%)
Jan 18, 2024 0.0014 0.0030 0.0014 0.0028 91,000 +0.00(+0.00%)
Jan 17, 2024 0.0014 0.0036 0.0014 0.0028 600,204 -0.00(-26.32%)
Jan 16, 2024 0.0017 0.0039 0.0017 0.0038 1,802,296 +0.00(+8.57%)
Jan 12, 2024 0.0020 0.0035 0.0017 0.0035 1,066,263 -0.00(-12.50%)
Jan 11, 2024 0.0040 0.0040 0.0040 0.0040 20,000 +0.00(+42.86%)
Jan 10, 2024 0.0028 0.0028 0.0018 0.0028 225,001 -0.00(-3.45%)
Jan 09, 2024 0.0029 0.0029 0.0025 0.0029 1,030,000 +0.00(+3.57%)
Jan 08, 2024 0.0028 0.0029 0.0023 0.0028 300,100 -0.00(-3.45%)
Jan 05, 2024 0.0016 0.0030 0.0016 0.0029 1,070,000 -0.00(-3.33%)
Jan 04, 2024 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+7.14%)
Jan 03, 2024 0.0014 0.0030 0.0014 0.0028 1,184,683 -0.00(-30.00%)
Dec 29, 2023 0.0040 0 +0.00(+2.56%)
Dec 28, 2023 0.0040 0.0040 0.0013 0.0039 1,682,843 -0.00(-2.50%)
Dec 27, 2023 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+0.00%)
Dec 22, 2023 0.0040 0 +0.00(+0.00%)
Dec 20, 2023 0.0040 10 +0.00(+0.00%)
Dec 19, 2023 0.0013 0.0045 0.0013 0.0040 4,643,552 +0.00(+8.11%)
Dec 18, 2023 0.0038 0.0040 0.0037 0.0037 1,114,406 -0.00(-2.63%)
Dec 15, 2023 0.0020 0.0038 0.0015 0.0038 166,200 +0.00(+8.57%)
Dec 14, 2023 0.0013 0.0038 0.0013 0.0035 739,474 -0.00(-5.41%)
Dec 13, 2023 0.0018 0.0037 0.0018 0.0037 277,000 -0.00(-2.63%)
Dec 12, 2023 0.0038 0.0038 0.0011 0.0038 1,145,179 +0.00(+0.00%)
Dec 11, 2023 0.0038 0.0038 0.0036 0.0038 100,000 +0.00(+0.00%)
Dec 08, 2023 0.0032 0.0038 0.0032 0.0038 126,906 +0.00(+0.00%)
Dec 06, 2023 0.0038 0 +0.00(+0.00%)
Dec 05, 2023 0.0038 0.0038 0.0029 0.0038 356,001 +0.00(+0.00%)
Dec 04, 2023 0.0038 0.0038 0.0038 0.0038 135,760 +0.00(+0.00%)
Dec 01, 2023 0.0030 0.0038 0.0029 0.0038 2,267,648 +0.00(+11.76%)
Nov 30, 2023 0.0022 0.0034 0.0022 0.0034 1,029,798 -0.00(-5.56%)
Nov 29, 2023 0.0036 0.0036 0.0020 0.0036 101,236 +0.00(+71.43%)
Nov 28, 2023 0.0038 0.0038 0.0010 0.0021 1,963,166 -0.00(-46.15%)
Nov 27, 2023 0.0032 0.0040 0.0032 0.0039 239,250 +0.00(+14.71%)
Nov 24, 2023 0.0034 0.0034 0.0027 0.0034 643,250 -0.00(-15.00%)
Nov 22, 2023 0.0040 0.0040 0.0027 0.0040 47,001 +0.00(+2.56%)
Nov 21, 2023 0.0039 0.0039 0.0039 0.0039 5,000 +0.00(+0.00%)
Nov 20, 2023 0.0040 0.0040 0.0027 0.0039 660,376 +0.00(+8.33%)
Nov 17, 2023 0.0010 0.0037 0.0010 0.0036 440,074 -0.00(-2.70%)
Nov 16, 2023 0.0007 0.0037 0.0007 0.0037 1,674,377 -0.00(-7.50%)
Nov 15, 2023 0.0027 0.0040 0.0027 0.0040 541,000 +0.00(+0.00%)
Nov 14, 2023 0.0026 0.0042 0.0026 0.0040 101,852 +0.00(+48.15%)
Nov 13, 2023 0.0027 0.0027 0.0025 0.0027 544,000 +0.00(+8.00%)
Nov 10, 2023 0.0023 0.0025 0.0023 0.0025 1,721,000 +0.00(+0.00%)
Nov 09, 2023 0.0022 0.0025 0.0022 0.0025 1,771,737 +0.00(+19.05%)
Nov 08, 2023 0.0022 0.0022 0.0018 0.0021 701,250 -0.00(-4.55%)
Nov 07, 2023 0.0012 0.0022 0.0010 0.0022 1,223,166 +0.00(+10.00%)
Nov 06, 2023 0.0021 0.0021 0.0020 0.0020 40,000 -0.00(-9.09%)
Nov 03, 2023 0.0018 0.0022 0.0018 0.0022 1,010,000 +0.00(+0.00%)
Nov 02, 2023 0.0006 0.0022 0.0006 0.0022 482,000 +0.00(+0.00%)
Oct 30, 2023 0.0022 0 +0.00(+0.00%)
Oct 27, 2023 0.0022 0.0022 0.0012 0.0022 171,100 +0.00(+29.41%)
Oct 26, 2023 0.0017 0.0017 0.0012 0.0017 982,500 +0.00(+0.00%)
Oct 25, 2023 0.0006 0.0023 0.0006 0.0017 1,656,000 -0.00(-26.09%)
Oct 24, 2023 0.0023 0.0023 0.0023 0.0023 35,000 +0.00(+0.00%)
Oct 23, 2023 0.0017 0.0023 0.0017 0.0023 144,785 -0.00(-4.17%)
Oct 20, 2023 0.0017 0.0024 0.0017 0.0024 428,500 -0.00(-4.00%)
Oct 18, 2023 0.0025 2 +0.00(+0.00%)
Oct 16, 2023 0.0025 0 +0.00(+31.58%)
Oct 13, 2023 0.0020 0.0020 0.0019 0.0019 875,500 -0.00(-5.00%)
Oct 12, 2023 0.0020 0.0020 0.0018 0.0020 1,000,103 -0.00(-16.67%)
Oct 11, 2023 0.0016 0.0025 0.0016 0.0024 417,000 -0.00(-4.00%)
Oct 10, 2023 0.0022 0.0025 0.0016 0.0025 1,325,309 +0.00(+13.64%)
Oct 09, 2023 0.0022 0.0022 0.0016 0.0022 39,000 -0.00(-4.35%)
Oct 06, 2023 0.0020 0.0027 0.0020 0.0023 458,118 +0.00(+27.78%)
Oct 05, 2023 0.0017 0.0018 0.0017 0.0018 2,309,264 +0.00(+12.50%)
Oct 04, 2023 0.0016 0.0016 0.0016 0.0016 613,562 +0.00(+0.00%)
Oct 03, 2023 0.0017 0.0017 0.0016 0.0016 1,207,500 +0.00(+0.00%)
Oct 02, 2023 0.0016 0.0016 0.0016 0.0016 1,354,834 +0.00(+0.00%)
Sep 29, 2023 0.0012 0.0017 0.0012 0.0016 58,000 -0.00(-5.88%)
Sep 28, 2023 0.0017 0.0017 0.0017 0.0017 20,000 +0.00(+6.25%)
Sep 27, 2023 0.0014 0.0016 0.0012 0.0016 135,849 -0.00(-5.88%)
Sep 26, 2023 0.0018 0.0018 0.0014 0.0017 334,449 -0.00(-5.56%)
Sep 25, 2023 0.0014 0.0018 0.0017 0.0018 3,398,189 +0.00(+28.57%)
Sep 22, 2023 0.0014 0.0014 0.0014 0.0014 170,200 +0.00(+0.00%)
Sep 21, 2023 0.0011 0.0014 0.0010 0.0014 7,313,636 +0.00(+27.27%)
Sep 20, 2023 0.0011 0.0011 0.0010 0.0011 529,000 +0.00(+0.00%)
Sep 19, 2023 0.0011 0.0011 0.0011 0.0011 1,392,727 +0.00(+0.00%)
Sep 18, 2023 0.0010 0.0011 0.0010 0.0011 857,100 +0.00(+0.00%)
Sep 15, 2023 0.0010 0.0011 0.0010 0.0011 534,800 +0.00(+10.00%)
Sep 14, 2023 0.0010 0.0010 0.0010 0.0010 335,200 +0.00(+0.00%)
Sep 13, 2023 0.0009 0.0010 0.0009 0.0010 149,627 +0.00(+11.11%)
Sep 12, 2023 0.0009 0.0009 0.0009 0.0009 20,100 +0.00(+0.00%)
Sep 08, 2023 0.0009 0 -0.00(-10.00%)
Sep 07, 2023 0.0008 0.0010 0.0008 0.0010 23,700 -0.00(-9.09%)
Aug 31, 2023 0.0011 0 +0.00(+10.00%)
Aug 30, 2023 0.0008 0.0010 0.0008 0.0010 169,890 +0.00(+25.00%)
Aug 29, 2023 0.0008 0.0008 0.0008 0.0008 436,500 -0.00(-20.00%)
Aug 28, 2023 0.0011 0.0011 0.0008 0.0010 1,913,400 -0.00(-9.09%)
Aug 25, 2023 0.0011 0.0011 0.0011 0.0011 1,000,000 +0.00(+0.00%)
Aug 23, 2023 0.0011 0 +0.00(+37.50%)
Aug 22, 2023 0.0011 0.0015 0.0008 0.0008 1,190,700 -0.00(-20.00%)
Aug 21, 2023 0.0010 0.0010 0.0010 0.0010 1,500,000 -0.00(-23.08%)
Aug 18, 2023 0.0015 0.0015 0.0010 0.0013 567,000 -0.00(-13.33%)
Aug 17, 2023 0.0013 0.0015 0.0013 0.0015 499,850 +0.00(+15.38%)
Aug 16, 2023 0.0010 0.0015 0.0010 0.0013 2,490,200 +0.00(+30.00%)
Aug 15, 2023 0.0013 0.0017 0.0010 0.0010 1,568,029 -0.00(-33.33%)
Aug 14, 2023 0.0015 0.0015 0.0013 0.0015 40,681 +0.00(+0.00%)
Aug 11, 2023 0.0009 0.0027 0.0007 0.0015 1,381,508 +0.00(+36.36%)
Aug 10, 2023 0.0010 0.0011 0.0010 0.0011 3,076,562 +0.00(+10.00%)
Aug 08, 2023 0.0010 0 +0.00(+0.00%)
Aug 07, 2023 0.0010 0.0010 0.0010 0.0010 1,060,000 -0.00(-9.09%)
Aug 04, 2023 0.0010 0.0011 0.0010 0.0011 1,981,618 +0.00(+10.00%)
Aug 03, 2023 0.0010 0.0010 0.0008 0.0010 501,100 +0.00(+0.00%)
Jul 31, 2023 0.0010 0 +0.00(+0.00%)
Jul 27, 2023 0.0010 0 +0.00(+0.00%)
Jul 25, 2023 0.0010 0 +0.00(+0.00%)
Jul 24, 2023 0.0010 0.0010 0.0007 0.0010 1,307,052 +0.00(+0.00%)
Jul 21, 2023 0.0010 0.0010 0.0007 0.0010 14,953,519 -0.00(-9.09%)
Jul 20, 2023 0.0011 0.0011 0.0010 0.0011 2,003,500 +0.00(+22.22%)
Jul 19, 2023 0.0011 0.0011 0.0009 0.0009 102,000 +0.00(+0.00%)
Jul 18, 2023 0.0010 0.0011 0.0009 0.0009 410,000 -0.00(-10.00%)
Jul 17, 2023 0.0010 0.0010 0.0010 0.0010 350,500 +0.00(+0.00%)
Jul 14, 2023 0.0010 0.0011 0.0008 0.0010 480,500 +0.00(+11.11%)
Jul 13, 2023 0.0010 0.0011 0.0009 0.0009 489,500 -0.00(-10.00%)
Jul 12, 2023 0.0010 0.0010 0.0010 0.0010 41,000 +0.00(+0.00%)
Jul 11, 2023 0.0008 0.0010 0.0008 0.0010 291,000 -0.00(-9.09%)
Jul 10, 2023 0.0010 0.0011 0.0010 0.0011 499,500 +0.00(+0.00%)
Jul 07, 2023 0.0011 0.0011 0.0011 0.0011 500 +0.00(+37.50%)
Jul 06, 2023 0.0007 0.0010 0.0007 0.0008 498,496 +0.00(+14.29%)
Jul 05, 2023 0.0007 0.0007 0.0007 0.0007 211,663 +0.00(+0.00%)
Jul 03, 2023 0.0008 0.0009 0.0007 0.0007 268,800 -0.00(-22.22%)
Jun 30, 2023 0.0008 0.0009 0.0007 0.0009 1,387,375 +0.00(+12.50%)
Jun 29, 2023 0.0008 0.0008 0.0007 0.0008 3,433,400 +0.00(+0.00%)
Jun 28, 2023 0.0008 0.0008 0.0007 0.0008 2,260,000 +0.00(+0.00%)
Jun 27, 2023 0.0006 0.0008 0.0006 0.0008 2,542,501 +0.00(+14.29%)
Jun 26, 2023 0.0007 0.0009 0.0006 0.0007 7,588,080 +0.00(+0.00%)
Jun 23, 2023 0.0007 0.0007 0.0007 0.0007 1,150,000 +0.00(+0.00%)
Jun 22, 2023 0.0007 0.0007 0.0007 0.0007 2,150,000 -0.00(-12.50%)
Jun 21, 2023 0.0008 0.0008 0.0007 0.0008 8,929,500 +0.00(+14.29%)
Jun 20, 2023 0.0010 0.0010 0.0007 0.0007 19,158,926 -0.00(-30.00%)
Jun 16, 2023 0.0010 0.0011 0.0007 0.0010 4,719,083 -0.00(-23.08%)
Jun 15, 2023 0.0009 0.0020 0.0006 0.0013 60,490,580 -0.00(-66.67%)
Jun 14, 2023 0.0052 0.0072 0.0038 0.0039 125,367,464 -0.00(-25.00%)
Jun 13, 2023 0.0048 0.0053 0.0038 0.0052 83,039,120 +0.00(+8.33%)
Jun 12, 2023 0.0056 0.0059 0.0045 0.0048 77,406,184 -0.00(-18.64%)
Jun 09, 2023 0.0080 0.0083 0.0056 0.0059 59,319,696 -0.00(-28.05%)
Jun 08, 2023 0.0070 0.0090 0.0064 0.0082 50,682,432 +0.00(+13.89%)
Jun 07, 2023 0.0076 0.0085 0.0055 0.0072 112,247,264 +0.00(+0.00%)
Jun 06, 2023 0.0134 0.0134 0.0068 0.0072 148,585,280 -0.01(-47.06%)
Jun 05, 2023 0.0149 0.0161 0.0104 0.0136 60,497,476 +0.00(+2.26%)
Jun 02, 2023 0.0124 0.0178 0.0103 0.0133 85,171,472 +0.00(+6.40%)
Jun 01, 2023 0.0067 0.0128 0.0064 0.0125 75,298,960 +0.01(+81.16%)
May 31, 2023 0.0101 0.0103 0.0068 0.0069 85,908,400 -0.00(-37.27%)
May 30, 2023 0.0109 0.0128 0.0093 0.0110 87,543,360 +0.00(+12.24%)
May 26, 2023 0.0056 0.0103 0.0056 0.0098 96,528,656 +0.00(+81.48%)
May 25, 2023 0.0047 0.0055 0.0047 0.0054 28,803,908 +0.00(+17.39%)
May 24, 2023 0.0048 0.0051 0.0043 0.0046 32,179,000 +0.00(+6.98%)
May 23, 2023 0.0036 0.0044 0.0034 0.0043 37,757,808 +0.00(+19.44%)
May 22, 2023 0.0031 0.0041 0.0031 0.0036 66,921,380 +0.00(+20.00%)
May 19, 2023 0.0033 0.0033 0.0029 0.0030 21,425,204 -0.00(-9.09%)
May 18, 2023 0.0035 0.0037 0.0028 0.0033 39,973,464 -0.00(-2.94%)
May 17, 2023 0.0035 0.0037 0.0030 0.0034 25,788,560 -0.00(-2.86%)
May 16, 2023 0.0028 0.0035 0.0027 0.0035 40,935,384 +0.00(+34.62%)
May 15, 2023 0.0022 0.0029 0.0022 0.0026 33,315,472 +0.00(+18.18%)
May 12, 2023 0.0022 0.0022 0.0019 0.0022 8,542,555 +0.00(+4.76%)
May 11, 2023 0.0022 0.0022 0.0019 0.0021 17,855,752 -0.00(-4.55%)
May 10, 2023 0.0019 0.0023 0.0018 0.0022 16,271,816 +0.00(+15.79%)
May 09, 2023 0.0018 0.0019 0.0016 0.0019 16,369,479 +0.00(+5.56%)
May 08, 2023 0.0017 0.0018 0.0015 0.0018 7,476,639 +0.00(+5.88%)
May 05, 2023 0.0016 0.0017 0.0014 0.0017 9,860,556 +0.00(+6.25%)
May 04, 2023 0.0014 0.0017 0.0014 0.0016 20,835,464 +0.00(+14.29%)
May 03, 2023 0.0015 0.0016 0.0014 0.0014 45,580,792 -0.00(-6.67%)
May 02, 2023 0.0018 0.0019 0.0015 0.0015 28,597,372 -0.00(-11.76%)
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.