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 (%)
Feb 28, 2022 0.0070 0.0070 0.0055 0.0055 119,250 -0.00(-1.79%)
Feb 25, 2022 0.0060 0.0060 0.0056 0.0056 19,600 +0.00(+0.00%)
Feb 24, 2022 0.0069 0.0069 0.0056 0.0056 136,359 +0.00(+1.82%)
Feb 22, 2022 0.0055 0 -0.00(-5.17%)
Feb 18, 2022 0.0058 0 +0.00(+7.41%)
Feb 17, 2022 0.0060 0.0060 0.0054 0.0054 173,390 +0.00(+0.00%)
Feb 16, 2022 0.0070 0.0070 0.0052 0.0054 790,759 -0.00(-6.90%)
Feb 15, 2022 0.0069 0.0079 0.0058 0.0058 224,100 +0.00(+0.00%)
Feb 14, 2022 0.0060 0.0080 0.0057 0.0058 171,890 +0.00(+13.73%)
Feb 11, 2022 0.0054 0.0070 0.0051 0.0051 194,348 +0.00(+2.00%)
Feb 10, 2022 0.0056 0.0060 0.0050 0.0050 116,002 -0.00(-1.96%)
Feb 09, 2022 0.0051 0.0059 0.0050 0.0051 1,081,170 -0.00(-17.74%)
Feb 08, 2022 0.0050 0.0062 0.0050 0.0062 49,800 +0.00(+6.90%)
Feb 07, 2022 0.0058 0.0060 0.0058 0.0058 81,522 +0.00(+0.00%)
Feb 04, 2022 0.0058 0.0058 0.0058 0.0058 10,000 +0.00(+5.45%)
Feb 03, 2022 0.0051 0.0060 0.0050 0.0055 385,093 -0.00(-8.33%)
Feb 02, 2022 0.0063 0.0086 0.0051 0.0060 403,007 -0.00(-4.76%)
Feb 01, 2022 0.0100 0.0100 0.0063 0.0063 659,877 -0.00(-16.00%)
Jan 31, 2022 0.0068 0.0078 0.0065 0.0075 410,123 +0.00(+15.38%)
Jan 28, 2022 0.0065 0.0068 0.0065 0.0065 153,995 +0.00(+6.56%)
Jan 27, 2022 0.0065 0.0070 0.0060 0.0061 245,081 -0.00(-4.69%)
Jan 26, 2022 0.0061 0.0088 0.0061 0.0064 416,801 -0.00(-18.99%)
Jan 25, 2022 0.0088 0.0088 0.0071 0.0079 44,523 +0.00(+11.27%)
Jan 24, 2022 0.0073 0.0073 0.0071 0.0071 100,337 -0.00(-6.58%)
Jan 21, 2022 0.0085 0.0085 0.0076 0.0076 210,333 +0.00(+1.33%)
Jan 20, 2022 0.0083 0.0089 0.0072 0.0075 374,444 +0.00(+25.00%)
Jan 19, 2022 0.0079 0.0080 0.0060 0.0060 907,119 -0.00(-17.81%)
Jan 18, 2022 0.0077 0.0089 0.0072 0.0073 399,659 -0.00(-17.98%)
Jan 14, 2022 0.0089 0 +0.00(+9.88%)
Jan 13, 2022 0.0091 0.0092 0.0081 0.0081 113,790 -0.00(-7.95%)
Jan 12, 2022 0.0085 0.0100 0.0085 0.0088 453,375 +0.00(+7.32%)
Jan 11, 2022 0.0092 0.0095 0.0082 0.0082 206,000 +0.00(+2.50%)
Jan 10, 2022 0.0090 0.0095 0.0080 0.0080 195,550 +0.00(+0.00%)
Jan 07, 2022 0.0090 0.0100 0.0080 0.0080 983,165 -0.00(-11.11%)
Jan 06, 2022 0.0094 0.0100 0.0084 0.0090 974,403 +0.00(+12.50%)
Jan 05, 2022 0.0085 0.0095 0.0080 0.0080 821,585 -0.00(-1.23%)
Jan 04, 2022 0.0080 0.0100 0.0080 0.0081 140,235 +0.00(+1.25%)
Jan 03, 2022 0.0108 0.0108 0.0080 0.0080 2,113,118 -0.00(-15.79%)
Dec 31, 2021 0.0088 0.0100 0.0088 0.0095 1,490,601 +0.00(+15.85%)
Dec 30, 2021 0.0086 0.0100 0.0081 0.0082 2,064,041 +0.00(+17.14%)
Dec 29, 2021 0.0075 0.0080 0.0066 0.0070 371,733 +0.00(+6.06%)
Dec 28, 2021 0.0065 0.0075 0.0065 0.0066 340,511 +0.00(+1.54%)
Dec 27, 2021 0.0060 0.0065 0.0055 0.0065 294,354 +0.00(+8.33%)
Dec 23, 2021 0.0060 0.0075 0.0060 0.0060 268,251 +0.00(+0.00%)
Dec 22, 2021 0.0066 0.0070 0.0060 0.0060 1,063,178 -0.00(-4.76%)
Dec 21, 2021 0.0054 0.0070 0.0050 0.0063 1,051,142 +0.00(+5.00%)
Dec 20, 2021 0.0054 0.0074 0.0054 0.0060 520,669 -0.00(-10.45%)
Dec 17, 2021 0.0072 0.0083 0.0065 0.0067 153,600 -0.00(-20.24%)
Dec 16, 2021 0.0084 0.0084 0.0084 0.0084 300 +0.00(+23.53%)
Dec 14, 2021 0.0068 0.0068 0.0068 0 +0.00(+36.00%)
Dec 13, 2021 0.0046 0.0090 0.0046 0.0050 223,521 +0.00(+0.00%)
Dec 10, 2021 0.0073 0.0096 0.0050 0.0050 787,206 -0.00(-16.67%)
Dec 09, 2021 0.0070 0.0070 0.0060 0.0060 35,000 -0.00(-6.25%)
Dec 08, 2021 0.0070 0.0080 0.0054 0.0064 543,026 -0.00(-12.33%)
Dec 07, 2021 0.0098 0.0100 0.0055 0.0073 159,664 +0.00(+4.29%)
Dec 06, 2021 0.0060 0.0084 0.0057 0.0070 159,300 -0.00(-2.78%)
Dec 03, 2021 0.0100 0.0100 0.0052 0.0072 74,068 -0.00(-15.29%)
Dec 02, 2021 0.0085 0.0100 0.0080 0.0085 467,563 +0.00(+6.25%)
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.