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

Cann American Corp (OP: CNNA )

0.0060 +0.0010 (+20.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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, 2023 0.0008 0.0009 0.0007 0.0009 1,387,375 +0.00(+12.50%)
Jun 29, 2023 0.0008 0.0008 0.0007 0.0008 3,433,400 +0.00(+0.00%)
Jun 28, 2023 0.0008 0.0008 0.0007 0.0008 2,260,000 +0.00(+0.00%)
Jun 27, 2023 0.0006 0.0008 0.0006 0.0008 2,542,501 +0.00(+14.29%)
Jun 26, 2023 0.0007 0.0009 0.0006 0.0007 7,588,080 +0.00(+0.00%)
Jun 23, 2023 0.0007 0.0007 0.0007 0.0007 1,150,000 +0.00(+0.00%)
Jun 22, 2023 0.0007 0.0007 0.0007 0.0007 2,150,000 -0.00(-12.50%)
Jun 21, 2023 0.0008 0.0008 0.0007 0.0008 8,929,500 +0.00(+14.29%)
Jun 20, 2023 0.0010 0.0010 0.0007 0.0007 19,158,926 -0.00(-30.00%)
Jun 16, 2023 0.0010 0.0011 0.0007 0.0010 4,719,083 -0.00(-23.08%)
Jun 15, 2023 0.0009 0.0020 0.0006 0.0013 60,490,580 -0.00(-66.67%)
Jun 14, 2023 0.0052 0.0072 0.0038 0.0039 125,367,464 -0.00(-25.00%)
Jun 13, 2023 0.0048 0.0053 0.0038 0.0052 83,039,120 +0.00(+8.33%)
Jun 12, 2023 0.0056 0.0059 0.0045 0.0048 77,406,184 -0.00(-18.64%)
Jun 09, 2023 0.0080 0.0083 0.0056 0.0059 59,319,696 -0.00(-28.05%)
Jun 08, 2023 0.0070 0.0090 0.0064 0.0082 50,682,432 +0.00(+13.89%)
Jun 07, 2023 0.0076 0.0085 0.0055 0.0072 112,247,264 +0.00(+0.00%)
Jun 06, 2023 0.0134 0.0134 0.0068 0.0072 148,585,280 -0.01(-47.06%)
Jun 05, 2023 0.0149 0.0161 0.0104 0.0136 60,497,476 +0.00(+2.26%)
Jun 02, 2023 0.0124 0.0178 0.0103 0.0133 85,171,472 +0.00(+6.40%)
Jun 01, 2023 0.0067 0.0128 0.0064 0.0125 75,298,960 +0.01(+81.16%)
May 31, 2023 0.0101 0.0103 0.0068 0.0069 85,908,400 -0.00(-37.27%)
May 30, 2023 0.0109 0.0128 0.0093 0.0110 87,543,360 +0.00(+12.24%)
May 26, 2023 0.0056 0.0103 0.0056 0.0098 96,528,656 +0.00(+81.48%)
May 25, 2023 0.0047 0.0055 0.0047 0.0054 28,803,908 +0.00(+17.39%)
May 24, 2023 0.0048 0.0051 0.0043 0.0046 32,179,000 +0.00(+6.98%)
May 23, 2023 0.0036 0.0044 0.0034 0.0043 37,757,808 +0.00(+19.44%)
May 22, 2023 0.0031 0.0041 0.0031 0.0036 66,921,380 +0.00(+20.00%)
May 19, 2023 0.0033 0.0033 0.0029 0.0030 21,425,204 -0.00(-9.09%)
May 18, 2023 0.0035 0.0037 0.0028 0.0033 39,973,464 -0.00(-2.94%)
May 17, 2023 0.0035 0.0037 0.0030 0.0034 25,788,560 -0.00(-2.86%)
May 16, 2023 0.0028 0.0035 0.0027 0.0035 40,935,384 +0.00(+34.62%)
May 15, 2023 0.0022 0.0029 0.0022 0.0026 33,315,472 +0.00(+18.18%)
May 12, 2023 0.0022 0.0022 0.0019 0.0022 8,542,555 +0.00(+4.76%)
May 11, 2023 0.0022 0.0022 0.0019 0.0021 17,855,752 -0.00(-4.55%)
May 10, 2023 0.0019 0.0023 0.0018 0.0022 16,271,816 +0.00(+15.79%)
May 09, 2023 0.0018 0.0019 0.0016 0.0019 16,369,479 +0.00(+5.56%)
May 08, 2023 0.0017 0.0018 0.0015 0.0018 7,476,639 +0.00(+5.88%)
May 05, 2023 0.0016 0.0017 0.0014 0.0017 9,860,556 +0.00(+6.25%)
May 04, 2023 0.0014 0.0017 0.0014 0.0016 20,835,464 +0.00(+14.29%)
May 03, 2023 0.0015 0.0016 0.0014 0.0014 45,580,792 -0.00(-6.67%)
May 02, 2023 0.0018 0.0019 0.0015 0.0015 28,597,372 -0.00(-11.76%)
May 01, 2023 0.0017 0.0020 0.0014 0.0017 65,222,584 -0.00(-5.56%)
Apr 28, 2023 0.0014 0.0019 0.0013 0.0018 75,623,520 +0.00(+38.46%)
Apr 27, 2023 0.0014 0.0014 0.0013 0.0013 34,396,404 -0.00(-7.14%)
Apr 26, 2023 0.0013 0.0014 0.0013 0.0014 14,975,242 +0.00(+0.00%)
Apr 25, 2023 0.0014 0.0014 0.0013 0.0014 13,815,562 +0.00(+0.00%)
Apr 24, 2023 0.0014 0.0014 0.0013 0.0014 23,619,116 +0.00(+7.69%)
Apr 21, 2023 0.0014 0.0015 0.0013 0.0013 21,832,230 -0.00(-7.14%)
Apr 20, 2023 0.0015 0.0015 0.0013 0.0014 19,357,708 -0.00(-6.67%)
Apr 19, 2023 0.0015 0.0015 0.0014 0.0015 11,603,331 +0.00(+7.14%)
Apr 18, 2023 0.0014 0.0016 0.0013 0.0014 15,658,559 +0.00(+7.69%)
Apr 17, 2023 0.0015 0.0015 0.0013 0.0013 3,462,928 -0.00(-13.33%)
Apr 14, 2023 0.0014 0.0015 0.0014 0.0015 1,083,650 +0.00(+7.14%)
Apr 13, 2023 0.0013 0.0015 0.0013 0.0014 8,686,106 +0.00(+0.00%)
Apr 12, 2023 0.0016 0.0016 0.0014 0.0014 28,761,076 -0.00(-12.50%)
Apr 11, 2023 0.0016 0.0017 0.0015 0.0016 13,762,462 +0.00(+0.00%)
Apr 10, 2023 0.0016 0.0018 0.0016 0.0016 9,008,817 +0.00(+0.00%)
Apr 06, 2023 0.0020 0.0020 0.0015 0.0016 28,659,180 -0.00(-20.00%)
Apr 05, 2023 0.0018 0.0020 0.0017 0.0020 33,611,644 +0.00(+11.11%)
Apr 04, 2023 0.0017 0.0018 0.0016 0.0018 14,222,599 +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.