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

Cann American Corp (OP: CNNA )

0.0036 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 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 (%)
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%)
Mar 01, 2022 0.0056 0.0056 0.0051 0.0051 28,204 -0.00(-7.27%)
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%)
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.