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 (%)
Nov 30, 2021 0.0050 0.0100 0.0050 0.0072 922,310 -0.00(-18.18%)
Nov 29, 2021 0.0081 0.0100 0.0071 0.0088 354,996 +0.00(+4.76%)
Nov 26, 2021 0.0072 0.0084 0.0067 0.0084 211,400 +0.00(+18.31%)
Nov 24, 2021 0.0073 0.0102 0.0071 0.0071 1,990,046 +0.00(+0.00%)
Nov 23, 2021 0.0047 0.0075 0.0026 0.0071 4,111,958 +0.00(+54.35%)
Nov 22, 2021 0.0066 0.0069 0.0038 0.0046 1,004,182 -0.00(-33.33%)
Nov 19, 2021 0.0069 0.0069 0.0064 0.0069 74,611 +0.00(+6.15%)
Nov 18, 2021 0.0064 0.0065 0.0065 0.0065 230,365 -0.00(-7.14%)
Nov 17, 2021 0.0070 0.0070 0.0064 0.0070 204,427 +0.00(+0.00%)
Nov 16, 2021 0.0092 0.0092 0.0069 0.0070 105,170 +0.00(+2.94%)
Nov 15, 2021 0.0080 0.0092 0.0068 0.0068 79,778 +0.00(+0.00%)
Nov 12, 2021 0.0068 0.0074 0.0068 0.0068 275,068 +0.00(+0.00%)
Nov 11, 2021 0.0082 0.0082 0.0068 0.0068 432,342 -0.00(-4.23%)
Nov 10, 2021 0.0084 0.0071 823,209 +0.00(+4.41%)
Nov 09, 2021 0.0054 0.0080 0.0054 0.0068 510,910 +0.00(+25.93%)
Nov 08, 2021 0.0072 0.0095 0.0052 0.0054 1,541,148 -0.00(-32.50%)
Nov 05, 2021 0.0089 0.0110 0.0080 0.0080 595,750 -0.00(-20.00%)
Nov 04, 2021 0.0095 0.0100 0.0095 0.0100 134,026 +0.00(+12.36%)
Nov 03, 2021 0.0124 0.0124 0.0090 0.0089 468,801 -0.00(-4.30%)
Nov 02, 2021 0.0086 0.0097 0.0086 0.0093 301,640 +0.00(+6.90%)
Nov 01, 2021 0.0090 0.0100 0.0087 0.0087 1,291,149 +0.00(+6.10%)
Oct 29, 2021 0.0111 0.0111 0.0080 0.0082 343,150 -0.00(-17.17%)
Oct 28, 2021 0.0102 0.0130 0.0098 0.0099 587,203 -0.00(-1.00%)
Oct 27, 2021 0.0143 0.0147 0.0100 0.0100 4,222,033 -0.00(-31.97%)
Oct 26, 2021 0.0150 0.0147 274,401 +0.00(+2.80%)
Oct 25, 2021 0.0169 0.0169 0.0143 0.0143 220,785 -0.00(-4.67%)
Oct 22, 2021 0.0175 0.0175 0.0143 0.0150 1,937,089 -0.00(-14.77%)
Oct 21, 2021 0.0180 0.0180 0.0175 0.0176 210,801 -0.00(-1.12%)
Oct 20, 2021 0.0169 0.0180 0.0169 0.0178 309,698 -0.00(-1.11%)
Oct 19, 2021 0.0188 0.0188 0.0170 0.0180 914,548 +0.00(+5.88%)
Oct 18, 2021 0.0200 0.0200 0.0170 0.0170 242,504 -0.00(-14.57%)
Oct 15, 2021 0.0180 0.0200 0.0170 0.0199 270,761 +0.00(+4.19%)
Oct 14, 2021 0.0228 0.0250 0.0173 0.0191 3,567,666 -0.00(-10.75%)
Oct 13, 2021 0.0214 0.0214 0.0180 0.0214 2,179,498 -0.00(-2.28%)
Oct 12, 2021 0.0204 0.0222 0.0203 0.0219 580,568 +0.00(+8.42%)
Oct 11, 2021 0.0232 0.0232 0.0174 0.0202 485,751 -0.00(-6.91%)
Oct 08, 2021 0.0224 0.0270 0.0215 0.0217 7,635,814 +0.00(+1.88%)
Oct 07, 2021 0.0218 0.0234 0.0197 0.0213 2,534,122 -0.00(-0.93%)
Oct 06, 2021 0.0200 0.0216 0.0189 0.0215 576,924 +0.00(+7.50%)
Oct 05, 2021 0.0180 0.0200 0.0163 0.0200 1,004,717 +0.00(+0.00%)
Oct 04, 2021 0.0230 0.0260 0.0171 0.0200 3,015,401 -0.00(-9.09%)
Oct 01, 2021 0.0234 0.0236 0.0207 0.0220 1,272,477 -0.00(-4.35%)
Sep 30, 2021 0.0175 0.0248 0.0175 0.0230 6,608,959 +0.01(+31.43%)
Sep 29, 2021 0.0165 0.0175 0.0165 0.0175 558,333 +0.00(+6.06%)
Sep 28, 2021 0.0165 0.0172 0.0165 0.0165 152,960 -0.00(-4.07%)
Sep 27, 2021 0.0173 0.0173 0.0160 0.0172 148,650 -0.00(-0.58%)
Sep 24, 2021 0.0156 0.0173 0.0156 0.0173 47,201 +0.00(+0.00%)
Sep 23, 2021 0.0167 0.0173 0.0157 0.0173 173,271 +0.00(+1.76%)
Sep 22, 2021 0.0172 0.0172 0.0143 0.0170 128,245 +0.00(+3.03%)
Sep 21, 2021 0.0171 0.0172 0.0161 0.0165 118,379 -0.00(-3.51%)
Sep 20, 2021 0.0160 0.0171 0.0150 0.0171 88,000 +0.00(+0.59%)
Sep 17, 2021 0.0141 0.0170 0.0141 0.0170 231,019 +0.00(+6.25%)
Sep 16, 2021 0.0151 0.0171 0.0151 0.0160 238,479 -0.00(-5.88%)
Sep 15, 2021 0.0160 0.0170 0.0160 0.0170 397,786 +0.00(+6.25%)
Sep 14, 2021 0.0159 0.0160 0.0159 0.0160 48,445 +0.00(+0.00%)
Sep 13, 2021 0.0168 0.0168 0.0150 0.0160 154,093 -0.00(-4.76%)
Sep 10, 2021 0.0158 0.0168 0.0158 0.0168 138,456 +0.00(+1.20%)
Sep 09, 2021 0.0150 0.0166 0.0145 0.0166 248,826 +0.00(+0.61%)
Sep 08, 2021 0.0167 0.0167 0.0151 0.0165 68,205 +0.00(+0.00%)
Sep 07, 2021 0.0142 0.0165 0.0139 0.0165 221,682 +0.00(+10.74%)
Sep 03, 2021 0.0162 0.0162 0.0136 0.0149 93,593 -0.00(-8.02%)
Sep 02, 2021 0.0135 0.0162 0.0135 0.0162 283,001 +0.00(+20.00%)
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.