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

Cann American Corp (OP: CNNA )

0.0013 -0.0017 (-56.67%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 15, 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 (%)
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%)
Apr 01, 2022 0.0071 0.0093 0.0053 0.0060 1,145,529 -0.00(-14.29%)
Mar 31, 2022 0.0058 0.0073 0.0051 0.0070 2,134,215 +0.00(+7.69%)
Mar 30, 2022 0.0065 0.0065 0.0050 0.0065 188,558 +0.00(+0.00%)
Mar 29, 2022 0.0054 0.0065 0.0054 0.0065 940,302 +0.00(+35.42%)
Mar 28, 2022 0.0042 0.0069 0.0042 0.0048 1,063,563 -0.00(-14.29%)
Mar 25, 2022 0.0045 0.0056 0.0042 0.0056 2,629,694 +0.00(+33.33%)
Mar 24, 2022 0.0041 0.0042 0.0041 0.0042 20,666 +0.00(+2.44%)
Mar 23, 2022 0.0044 0.0049 0.0041 0.0041 68,000 +0.00(+0.00%)
Mar 22, 2022 0.0043 0.0043 0.0041 0.0041 6,701 +0.00(+2.50%)
Mar 21, 2022 0.0039 0.0048 0.0039 0.0040 231,821 -0.00(-2.44%)
Mar 18, 2022 0.0053 0.0055 0.0038 0.0041 586,636 -0.00(-25.45%)
Mar 17, 2022 0.0051 0.0055 0.0051 0.0055 16,900 +0.00(+3.77%)
Mar 16, 2022 0.0054 0.0055 0.0051 0.0053 92,450 -0.00(-1.85%)
Mar 15, 2022 0.0053 0.0054 0.0053 0.0054 92,590 +0.00(+5.88%)
Mar 14, 2022 0.0051 0.0052 0.0051 0.0051 73,998 +0.00(+0.00%)
Mar 11, 2022 0.0058 0.0060 0.0051 0.0051 91,650 +0.00(+0.00%)
Mar 10, 2022 0.0054 0.0069 0.0050 0.0051 667,501 +0.00(+41.67%)
Mar 09, 2022 0.0055 0.0055 0.0036 0.0036 1,583,701 -0.00(-29.41%)
Mar 08, 2022 0.0058 0.0060 0.0051 0.0051 51,015 +0.00(+0.00%)
Mar 07, 2022 0.0054 0.0069 0.0051 0.0051 951,700 +0.00(+2.00%)
Mar 04, 2022 0.0058 0.0070 0.0050 0.0050 2,062,469 -0.00(-1.96%)
Mar 03, 2022 0.0060 0.0060 0.0051 0.0051 209,075 +0.00(+0.00%)
Mar 02, 2022 0.0056 0.0056 0.0051 0.0051 22,501 +0.00(+0.00%)
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.