Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cann American Corp (OP: CNNA )

0.0029 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Dec 31, 2019 0.0052 0.0052 0.0032 0.0032 2,003,300 -0.00(-20.00%)
Dec 30, 2019 0.0045 0.0047 0.0040 0.0040 681,928 -0.00(-4.76%)
Dec 27, 2019 0.0040 0.0053 0.0030 0.0042 2,090,100 -0.00(-14.29%)
Dec 26, 2019 0.0044 0.0060 0.0040 0.0049 5,114,935 +0.00(+19.51%)
Dec 24, 2019 0.0068 0.0068 0.0041 0.0041 996,100 -0.00(-25.45%)
Dec 23, 2019 0.0069 0.0069 0.0050 0.0055 2,990,804 -0.00(-6.78%)
Dec 20, 2019 0.0033 0.0200 0.0033 0.0059 13,524,300 +0.00(+78.79%)
Dec 19, 2019 0.0027 0.0033 0.0025 0.0033 2,238,191 +0.00(+22.22%)
Dec 18, 2019 0.0031 0.0032 0.0021 0.0027 530,044 -0.00(-10.00%)
Dec 17, 2019 0.0030 0.0031 0.0029 0.0030 271,728 -0.00(-3.23%)
Dec 16, 2019 0.0029 0.0031 0.0022 0.0031 689,600 +0.00(+14.81%)
Dec 13, 2019 0.0024 0.0034 0.0021 0.0027 2,082,200 -0.00(-10.00%)
Dec 12, 2019 0.0034 0.0034 0.0030 0.0030 2,811,665 -0.00(-11.76%)
Dec 11, 2019 0.0030 0.0034 0.0029 0.0034 910,000 +0.00(+13.33%)
Dec 10, 2019 0.0031 0.0031 0.0023 0.0030 1,137,879 -0.00(-3.23%)
Dec 09, 2019 0.0025 0.0034 0.0020 0.0031 4,157,259 +0.00(+29.17%)
Dec 06, 2019 0.0020 0.0024 0.0020 0.0024 147,000 +0.00(+9.09%)
Dec 05, 2019 0.0018 0.0024 0.0018 0.0022 285,658 +0.00(+10.00%)
Dec 04, 2019 0.0018 0.0025 0.0018 0.0020 1,675,002 +0.00(+17.65%)
Dec 03, 2019 0.0018 0.0019 0.0014 0.0017 1,480,058 -0.00(-15.00%)
Dec 02, 2019 0.0015 0.0020 0.0013 0.0020 3,135,060 +0.00(+25.00%)
Nov 29, 2019 0.0020 0.0020 0.0016 0.0016 730,300 -0.00(-20.00%)
Nov 27, 2019 0.0020 0.0020 0.0020 0.0020 500,000 +0.00(+0.00%)
Nov 26, 2019 0.0023 0.0023 0.0015 0.0020 2,296,907 -0.00(-9.09%)
Nov 25, 2019 0.0029 0.0029 0.0021 0.0022 1,705,121 -0.00(-24.14%)
Nov 22, 2019 0.0023 0.0029 0.0023 0.0029 21,400 +0.00(+3.57%)
Nov 21, 2019 0.0023 0.0028 0.0023 0.0028 109,740 +0.00(+0.00%)
Nov 20, 2019 0.0028 0.0029 0.0022 0.0028 260,843 +0.00(+16.67%)
Nov 19, 2019 0.0033 0.0033 0.0024 0.0024 164,153 -0.00(-14.29%)
Nov 18, 2019 0.0030 0.0035 0.0021 0.0028 10,746,999 -0.00(-3.45%)
Nov 15, 2019 0.0029 0.0029 0.0028 0.0029 144,100 +0.00(+7.41%)
Nov 14, 2019 0.0027 0.0027 0.0027 1 +0.00(+0.00%)
Nov 13, 2019 0.0031 0.0031 0.0027 0.0027 16,501 -0.00(-15.62%)
Nov 12, 2019 0.0036 0.0036 0.0032 0.0032 651,369 +0.00(+6.67%)
Nov 11, 2019 0.0032 0.0032 0.0030 0.0030 400,500 -0.00(-9.09%)
Nov 08, 2019 0.0030 0.0033 0.0030 0.0033 156,500 +0.00(+17.86%)
Nov 07, 2019 0.0034 0.0034 0.0028 0.0028 31,400 -0.00(-17.65%)
Nov 06, 2019 0.0035 0.0035 0.0034 0.0034 25,000 +0.00(+9.68%)
Nov 05, 2019 0.0033 0.0034 0.0028 0.0031 12,960 -0.00(-8.82%)
Nov 04, 2019 0.0035 0.0035 0.0031 0.0034 221,305 +0.00(+21.43%)
Nov 01, 2019 0.0027 0.0034 0.0027 0.0028 184,000 -0.00(-17.65%)
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%)
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.