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

Cann American Corp (OP: CNNA )

0.0050 +0.0014 (+38.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Jul 31, 2020 0.0008 0.0008 0.0007 0.0007 5,304,500 -0.00(-12.50%)
Jul 30, 2020 0.0008 0.0008 0.0007 0.0008 13,805,247 +0.00(+0.00%)
Jul 29, 2020 0.0009 0.0009 0.0007 0.0008 25,590,592 +0.00(+0.00%)
Jul 28, 2020 0.0009 0.0010 0.0008 0.0008 45,941,668 +0.00(+0.00%)
Jul 27, 2020 0.0009 0.0009 0.0008 0.0008 23,177,270 -0.00(-11.11%)
Jul 24, 2020 0.0009 0.0010 0.0008 0.0009 16,833,000 +0.00(+12.50%)
Jul 23, 2020 0.0010 0.0010 0.0008 0.0008 6,033,748 -0.00(-20.00%)
Jul 22, 2020 0.0010 0.0010 0.0009 0.0010 1,714,987 +0.00(+11.11%)
Jul 21, 2020 0.0010 0.0010 0.0008 0.0009 6,984,046 +0.00(+12.50%)
Jul 20, 2020 0.0009 0.0010 0.0008 0.0008 7,521,632 -0.00(-11.11%)
Jul 17, 2020 0.0009 0.0010 0.0008 0.0009 7,169,200 -0.00(-10.00%)
Jul 16, 2020 0.0011 0.0011 0.0008 0.0010 29,888,148 +0.00(+0.00%)
Jul 15, 2020 0.0009 0.0012 0.0009 0.0010 25,227,660 +0.00(+0.00%)
Jul 14, 2020 0.0011 0.0011 0.0010 0.0010 27,658,960 -0.00(-9.09%)
Jul 13, 2020 0.0010 0.0011 0.0008 0.0011 43,163,592 +0.00(+10.00%)
Jul 10, 2020 0.0011 0.0011 0.0009 0.0010 23,030,800 -0.00(-9.09%)
Jul 09, 2020 0.0011 0.0012 0.0010 0.0011 14,742,995 -0.00(-8.33%)
Jul 08, 2020 0.0012 0.0012 0.0010 0.0012 16,280,377 +0.00(+9.09%)
Jul 07, 2020 0.0013 0.0013 0.0011 0.0011 49,314,452 -0.00(-8.33%)
Jul 06, 2020 0.0011 0.0013 0.0010 0.0012 71,082,432 +0.00(+9.09%)
Jul 02, 2020 0.0011 0.0012 0.0010 0.0011 32,690,000 +0.00(+10.00%)
Jul 01, 2020 0.0012 0.0012 0.0009 0.0010 32,095,652 +0.00(+0.00%)
Jun 30, 2020 0.0012 0.0013 0.0009 0.0010 89,460,344 -0.00(-16.67%)
Jun 29, 2020 0.0019 0.0019 0.0010 0.0012 49,839,000 -0.00(-25.00%)
Jun 26, 2020 0.0013 0.0018 0.0013 0.0016 23,937,800 +0.00(+6.67%)
Jun 25, 2020 0.0018 0.0018 0.0014 0.0015 7,461,867 -0.00(-11.76%)
Jun 24, 2020 0.0016 0.0018 0.0015 0.0017 10,566,910 +0.00(+6.25%)
Jun 23, 2020 0.0018 0.0018 0.0015 0.0016 14,904,036 -0.00(-11.11%)
Jun 22, 2020 0.0016 0.0019 0.0016 0.0018 11,718,496 +0.00(+5.88%)
Jun 19, 2020 0.0018 0.0019 0.0016 0.0017 6,923,000 -0.00(-10.53%)
Jun 18, 2020 0.0024 0.0024 0.0017 0.0019 2,500,923 -0.00(-9.52%)
Jun 17, 2020 0.0023 0.0025 0.0016 0.0021 4,760,903 -0.00(-4.55%)
Jun 16, 2020 0.0031 0.0031 0.0022 0.0022 4,635,843 -0.00(-21.43%)
Jun 15, 2020 0.0026 0.0034 0.0024 0.0028 30,802,360 +0.00(+12.00%)
Jun 12, 2020 0.0025 0.0025 0.0017 0.0025 12,411,999 +0.00(+25.00%)
Jun 11, 2020 0.0018 0.0021 0.0016 0.0020 5,579,456 +0.00(+17.65%)
Jun 10, 2020 0.0017 0.0017 0.0017 0.0017 62,823 +0.00(+0.00%)
Jun 09, 2020 0.0016 0.0017 0.0016 0.0017 209,602 +0.00(+0.00%)
Jun 08, 2020 0.0015 0.0018 0.0015 0.0017 221,269 +0.00(+13.33%)
Jun 05, 2020 0.0018 0.0019 0.0015 0.0015 295,200 +0.00(+0.00%)
Jun 04, 2020 0.0015 0.0015 0.0015 5 +0.00(+0.00%)
Jun 03, 2020 0.0019 0.0019 0.0015 0.0015 2,814,509 -0.00(-28.57%)
Jun 02, 2020 0.0017 0.0021 0.0015 0.0021 6,862,120 +0.00(+5.00%)
Jun 01, 2020 0.0020 0.0023 0.0017 0.0020 970,459 +0.00(+0.00%)
May 29, 2020 0.0023 0.0023 0.0017 0.0020 1,048,100 -0.00(-13.04%)
May 28, 2020 0.0016 0.0024 0.0014 0.0023 6,086,805 +0.00(+35.29%)
May 27, 2020 0.0017 0.0017 0.0014 0.0017 320,737 +0.00(+0.00%)
May 26, 2020 0.0013 0.0018 0.0013 0.0017 3,318,212 +0.00(+6.25%)
May 22, 2020 0.0017 0.0017 0.0014 0.0016 379,100 +0.00(+14.29%)
May 21, 2020 0.0016 0.0016 0.0014 0.0014 1,104,433 -0.00(-6.67%)
May 20, 2020 0.0016 0.0017 0.0015 0.0015 504,000 -0.00(-11.76%)
May 19, 2020 0.0017 0.0017 0.0014 0.0017 586,558 +0.00(+13.33%)
May 18, 2020 0.0018 0.0018 0.0015 0.0015 324,963 +0.00(+0.00%)
May 15, 2020 0.0015 0.0017 0.0015 0.0015 4,286,000 -0.00(-11.76%)
May 14, 2020 0.0018 0.0018 0.0015 0.0017 6,234,406 +0.00(+0.00%)
May 13, 2020 0.0017 0.0018 0.0016 0.0017 348,388 +0.00(+0.00%)
May 12, 2020 0.0019 0.0019 0.0017 0.0017 604,172 -0.00(-10.53%)
May 11, 2020 0.0019 0.0019 0.0017 0.0019 2,388,725 +0.00(+5.56%)
May 08, 2020 0.0019 0.0019 0.0017 0.0018 1,866,000 +0.00(+0.00%)
May 07, 2020 0.0022 0.0025 0.0016 0.0018 1,681,942 -0.00(-25.00%)
May 06, 2020 0.0022 0.0024 0.0016 0.0024 5,175,363 +0.00(+4.35%)
May 05, 2020 0.0024 0.0025 0.0018 0.0023 1,355,667 +0.00(+15.00%)
May 04, 2020 0.0015 0.0020 0.0015 0.0020 2,113,801 +0.00(+33.33%)
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.