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

Cann American Corp (OP: CNNA )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 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 (%)
Jun 30, 2021 0.0129 0.0156 0.0129 0.0156 35,853 +0.00(+0.00%)
Jun 29, 2021 0.0158 0.0158 0.0138 0.0156 27,228 -0.00(-2.50%)
Jun 28, 2021 0.0140 0.0160 0.0128 0.0160 32,941 +0.00(+3.23%)
Jun 25, 2021 0.0150 0.0158 0.0140 0.0155 22,216 -0.00(-3.13%)
Jun 24, 2021 0.0133 0.0160 0.0128 0.0160 1,170,244 +0.00(+9.59%)
Jun 23, 2021 0.0150 0.0150 0.0140 0.0146 241,559 -0.00(-8.18%)
Jun 22, 2021 0.0160 0.0160 0.0133 0.0159 181,845 +0.00(+0.00%)
Jun 21, 2021 0.0131 0.0160 0.0130 0.0159 296,900 +0.00(+13.57%)
Jun 18, 2021 0.0140 0.0143 0.0140 0.0140 148,575 +0.00(+7.69%)
Jun 17, 2021 0.0129 0.0155 0.0129 0.0130 54,747 -0.00(-13.33%)
Jun 16, 2021 0.0129 0.0156 0.0128 0.0150 209,704 +0.00(+0.00%)
Jun 15, 2021 0.0157 0.0158 0.0140 0.0150 226,411 -0.00(-3.23%)
Jun 14, 2021 0.0150 0.0155 0.0128 0.0155 224,397 -0.00(-0.64%)
Jun 11, 2021 0.0157 0.0157 0.0156 0.0156 75,226 +0.00(+0.65%)
Jun 10, 2021 0.0149 0.0155 0.0149 0.0155 151,429 +0.00(+4.03%)
Jun 09, 2021 0.0128 0.0155 0.0128 0.0149 115,760 -0.00(-3.87%)
Jun 08, 2021 0.0152 0.0155 0.0120 0.0155 911,350 +0.00(+2.65%)
Jun 07, 2021 0.0173 0.0173 0.0151 0.0151 4,200 -0.00(-9.58%)
Jun 04, 2021 0.0142 0.0167 0.0142 0.0167 191,026 +0.00(+7.74%)
Jun 03, 2021 0.0169 0.0169 0.0142 0.0155 121,054 -0.00(-7.19%)
Jun 02, 2021 0.0179 0.0179 0.0155 0.0167 96,011 -0.00(-6.70%)
Jun 01, 2021 0.0141 0.0179 0.0141 0.0179 32,639 +0.00(+8.48%)
May 28, 2021 0.0165 0.0165 0.0138 0.0165 1,076,320 +0.00(+6.45%)
May 27, 2021 0.0169 0.0169 0.0151 0.0155 339,243 -0.00(-5.49%)
May 26, 2021 0.0160 0.0165 0.0143 0.0164 221,579 +0.00(+2.50%)
May 25, 2021 0.0140 0.0160 0.0140 0.0160 24,400 +0.00(+0.00%)
May 24, 2021 0.0157 0.0160 0.0157 0.0160 4,375 +0.00(+0.00%)
May 21, 2021 0.0155 0.0164 0.0155 0.0160 203,511 +0.00(+3.90%)
May 20, 2021 0.0155 0.0155 0.0136 0.0154 14,200 -0.00(-0.65%)
May 19, 2021 0.0149 0.0155 0.0134 0.0155 999,066 +0.00(+14.81%)
May 18, 2021 0.0135 0.0154 0.0130 0.0135 330,732 +0.00(+0.00%)
May 17, 2021 0.0164 0.0164 0.0135 0.0135 463,745 -0.00(-17.68%)
May 14, 2021 0.0160 0.0165 0.0151 0.0164 323,442 +0.00(+8.61%)
May 13, 2021 0.0160 0.0181 0.0150 0.0151 1,090,602 -0.00(-13.71%)
May 12, 2021 0.0182 0.0252 0.0150 0.0175 7,472,976 -0.00(-5.41%)
May 11, 2021 0.0217 0.0218 0.0185 0.0185 516,773 -0.00(-15.91%)
May 10, 2021 0.0178 0.0221 0.0171 0.0220 1,430,091 +0.00(+15.79%)
May 07, 2021 0.0156 0.0190 0.0152 0.0190 1,053,743 +0.00(+6.15%)
May 06, 2021 0.0174 0.0179 0.0169 0.0179 134,394 +0.00(+2.29%)
May 05, 2021 0.0169 0.0187 0.0169 0.0175 72,600 -0.00(-3.31%)
May 04, 2021 0.0178 0.0181 0.0157 0.0181 327,431 +0.00(+6.47%)
May 03, 2021 0.0165 0.0181 0.0150 0.0170 650,285 -0.00(-6.08%)
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%)
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.