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

Cann American Corp (OP: CNNA )

0.0025 -0.0004 (-13.79%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 7, 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 (%)
Feb 26, 2021 0.0210 0.0210 0.0170 0.0170 807,400 -0.00(-12.82%)
Feb 25, 2021 0.0225 0.0240 0.0189 0.0195 210,973 -0.00(-18.75%)
Feb 24, 2021 0.0243 0.0271 0.0170 0.0240 383,182 +0.00(+5.26%)
Feb 23, 2021 0.0207 0.0244 0.0172 0.0228 1,122,196 -0.00(-0.44%)
Feb 22, 2021 0.0335 0.0335 0.0198 0.0229 3,160,855 -0.01(-30.61%)
Feb 19, 2021 0.0389 0.0398 0.0200 0.0330 1,280,100 -0.01(-14.29%)
Feb 18, 2021 0.0420 0.0420 0.0310 0.0385 1,232,310 +0.00(+1.32%)
Feb 17, 2021 0.0310 0.0400 0.0300 0.0380 961,115 +0.00(+15.15%)
Feb 16, 2021 0.0360 0.0420 0.0310 0.0330 1,492,442 -0.00(-2.94%)
Feb 12, 2021 0.0310 0.0400 0.0290 0.0340 1,146,300 -0.01(-15.00%)
Feb 11, 2021 0.0350 0.0450 0.0200 0.0400 5,073,931 +0.01(+21.21%)
Feb 10, 2021 0.0168 0.0350 0.0168 0.0330 8,839,540 +0.02(+111.54%)
Feb 09, 2021 0.0150 0.0169 0.0135 0.0156 809,929 +0.00(+27.87%)
Feb 08, 2021 0.0142 0.0169 0.0122 0.0122 611,779 -0.00(-13.48%)
Feb 05, 2021 0.0148 0.0160 0.0140 0.0141 1,023,600 +0.00(+2.92%)
Feb 04, 2021 0.0150 0.0180 0.0116 0.0137 473,229 -0.00(-8.05%)
Feb 03, 2021 0.0111 0.0149 0.0100 0.0149 782,645 +0.00(+34.23%)
Feb 02, 2021 0.0130 0.0130 0.0098 0.0111 601,930 -0.00(-6.72%)
Feb 01, 2021 0.0130 0.0130 0.0100 0.0119 149,113 -0.00(-8.46%)
Jan 29, 2021 0.0159 0.0159 0.0120 0.0130 699,200 -0.00(-9.09%)
Jan 28, 2021 0.0180 0.0191 0.0082 0.0143 1,704,649 -0.00(-15.88%)
Jan 27, 2021 0.0180 0.0200 0.0131 0.0170 2,171,732 -0.00(-1.73%)
Jan 26, 2021 0.0120 0.0180 0.0105 0.0173 3,943,214 +0.01(+44.17%)
Jan 25, 2021 0.0097 0.0125 0.0089 0.0120 3,632,658 +0.00(+50.00%)
Jan 22, 2021 0.0065 0.0089 0.0065 0.0080 709,400 +0.00(+9.59%)
Jan 21, 2021 0.0086 0.0086 0.0066 0.0073 162,970 -0.00(-6.41%)
Jan 20, 2021 0.0084 0.0084 0.0078 0.0078 19,951 +0.00(+16.42%)
Jan 19, 2021 0.0084 0.0084 0.0066 0.0067 500,005 -0.00(-4.29%)
Jan 15, 2021 0.0089 0.0089 0.0070 0.0070 366,000 -0.00(-5.41%)
Jan 14, 2021 0.0071 0.0080 0.0055 0.0074 1,266,508 +0.00(+5.71%)
Jan 13, 2021 0.0069 0.0085 0.0069 0.0070 299,750 -0.00(-16.67%)
Jan 12, 2021 0.0070 0.0089 0.0070 0.0084 520,749 +0.00(+25.37%)
Jan 11, 2021 0.0067 0.0078 0.0066 0.0067 339,300 +0.00(+0.00%)
Jan 08, 2021 0.0060 0.0068 0.0055 0.0067 565,400 -0.00(-4.29%)
Jan 07, 2021 0.0080 0.0090 0.0070 0.0070 157,406 -0.00(-12.50%)
Jan 06, 2021 0.0068 0.0080 0.0068 0.0080 6,862 +0.00(+14.29%)
Jan 05, 2021 0.0068 0.0070 0.0067 0.0070 52,342 -0.00(-11.39%)
Jan 04, 2021 0.0080 0.0086 0.0061 0.0079 579,291 -0.00(-7.06%)
Dec 31, 2020 0.0085 0.0085 0.0085 372,202 +0.00(+21.43%)
Dec 30, 2020 0.0066 0.0090 0.0066 0.0070 372,202 +0.00(+11.11%)
Dec 29, 2020 0.0068 0.0078 0.0063 0.0063 310,110 -0.00(-17.11%)
Dec 28, 2020 0.0072 0.0086 0.0070 0.0076 278,241 +0.00(+7.04%)
Dec 24, 2020 0.0074 0.0074 0.0071 0.0071 25,000 -0.00(-2.74%)
Dec 23, 2020 0.0066 0.0074 0.0066 0.0073 146,002 +0.00(+10.61%)
Dec 22, 2020 0.0071 0.0080 0.0066 0.0066 1,093,615 -0.00(-25.00%)
Dec 21, 2020 0.0070 0.0100 0.0070 0.0088 187,765 -0.00(-8.33%)
Dec 18, 2020 0.0094 0.0099 0.0088 0.0096 265,300 +0.00(+6.67%)
Dec 17, 2020 0.0077 0.0099 0.0077 0.0090 285,035 -0.00(-11.76%)
Dec 16, 2020 0.0095 0.0125 0.0090 0.0102 1,787,204 -0.00(-1.92%)
Dec 15, 2020 0.0101 0.0125 0.0093 0.0104 2,282,568 +0.00(+9.47%)
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.