ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Smart Cannabis Corp (OP: SCNA )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 0.0005 0.0006 0.0005 0.0006 205,500 +0.00(+0.00%)
Dec 20, 2024 0.0001 0.0009 0.0001 0.0006 634,719 +0.00(+20.00%)
Dec 19, 2024 0.0005 0.0005 0.0003 0.0005 2,385,305 +0.00(+25.00%)
Dec 18, 2024 0.0008 0.0008 0.0004 0.0004 984,334 -0.00(-50.00%)
Dec 17, 2024 0.0008 0.0008 0.0007 0.0008 199,129 +0.00(+0.00%)
Dec 16, 2024 0.0011 0.0011 0.0007 0.0008 125,079 +0.00(+14.29%)
Dec 13, 2024 0.0005 0.0007 0.0005 0.0007 279,700 +0.00(+75.00%)
Dec 12, 2024 0.0004 0.0012 0.0004 0.0004 90,525 +0.00(+0.00%)
Dec 11, 2024 0.0006 0.0006 0.0004 0.0004 90,933 -0.00(-33.33%)
Dec 10, 2024 0.0005 0.0006 0.0005 0.0006 50,800 +0.00(+20.00%)
Dec 09, 2024 0.0004 0.0008 0.0004 0.0005 61,980 -0.00(-28.57%)
Dec 06, 2024 0.0010 0.0012 0.0007 0.0007 1,572,834 +0.00(+0.00%)
Dec 05, 2024 0.0004 0.0010 0.0004 0.0007 1,495,354 -0.00(-22.22%)
Dec 04, 2024 0.0001 0.0009 0.0001 0.0009 257,600 +0.00(+12.50%)
Dec 03, 2024 0.0008 0.0009 0.0008 0.0008 80,600 -0.00(-11.11%)
Dec 02, 2024 0.0009 0.0010 0.0008 0.0009 42,500 +0.00(+12.50%)
Nov 29, 2024 0.0008 0.0008 0.0008 0.0008 250,000 -0.00(-11.11%)
Nov 27, 2024 0.0009 0.0012 0.0009 0.0009 27,525 -0.00(-35.71%)
Nov 26, 2024 0.0015 0.0015 0.0002 0.0014 109,710 -0.00(-6.67%)
Nov 25, 2024 0.0009 0.0015 0.0008 0.0015 201,601 +0.00(+50.00%)
Nov 22, 2024 0.0009 0.0010 0.0009 0.0010 5,800 +0.00(+11.11%)
Nov 21, 2024 0.0004 0.0017 0.0004 0.0009 80,617 +0.00(+0.00%)
Nov 20, 2024 0.0010 0.0018 0.0009 0.0009 394,900 +0.00(+0.00%)
Nov 19, 2024 0.0009 0.0041 0.0009 0.0009 51,202 +0.00(+0.00%)
Nov 18, 2024 0.0010 0.0012 0.0008 0.0009 1,127,095 +0.00(+0.00%)
Nov 15, 2024 0.0012 0.0012 0.0009 0.0009 204,300 -0.00(-25.00%)
Nov 14, 2024 0.0011 0.0012 0.0010 0.0012 99,155 +0.00(+9.09%)
Nov 13, 2024 0.0012 0.0012 0.0010 0.0011 304,375 +0.00(+10.00%)
Nov 12, 2024 0.0008 0.0010 0.0008 0.0010 1,280,176 +0.00(+25.00%)
Nov 11, 2024 0.0006 0.0010 0.0006 0.0008 803,500 +0.00(+0.00%)
Nov 08, 2024 0.0002 0.0010 0.0002 0.0008 171,697 -0.00(-20.00%)
Nov 07, 2024 0.0010 0.0012 0.0010 0.0010 220,238 +0.00(+0.00%)
Nov 06, 2024 0.0010 0.0012 0.0010 0.0010 646,924 +0.00(+25.00%)
Nov 05, 2024 0.0004 0.0018 0.0004 0.0008 202,203 -0.00(-20.00%)
Nov 04, 2024 0.0010 0.0020 0.0010 0.0010 1,546,706 +0.00(+0.00%)
Nov 01, 2024 0.0004 0.0020 0.0004 0.0010 2,146,801 -0.00(-9.09%)
Oct 31, 2024 0.0008 0.0020 0.0008 0.0011 4,435,988 +0.00(+57.14%)
Oct 30, 2024 0.0007 0.0007 0.0007 0.0007 3,000 +0.00(+0.00%)
Oct 29, 2024 0.0012 0.0012 0.0007 0.0007 2,342,324 -0.00(-41.67%)
Oct 28, 2024 0.0004 0.0150 0.0004 0.0012 12,319,508 +0.00(+200.00%)
Oct 25, 2024 0.0005 0.0005 0.0002 0.0004 1,847,400 +0.00(+0.00%)
Oct 24, 2024 0.0004 0.0006 0.0003 0.0004 9,948,856 +0.00(+33.33%)
Oct 23, 2024 0.0003 0.0005 0.0002 0.0003 3,113,040 +0.00(+0.00%)
Oct 22, 2024 0.0004 0.0004 0.0002 0.0003 31,783 +0.00(+50.00%)
Oct 21, 2024 0.0002 0.0002 0.0002 0.0002 6,535 -0.00(-33.33%)
Oct 18, 2024 0.0002 0.0003 0.0002 0.0003 29,577 +0.00(+0.00%)
Oct 17, 2024 0.0003 0.0003 0.0002 0.0003 1,428,151 +0.00(+0.00%)
Oct 16, 2024 0.0003 0.0004 0.0003 0.0003 19,765 +0.00(+0.00%)
Oct 15, 2024 0.0003 0.0003 0.0003 0.0003 40,000 +0.00(+0.00%)
Oct 14, 2024 0.0003 0.0003 0.0003 0.0003 1,273,306 -0.00(-25.00%)
Oct 11, 2024 0.0004 0.0004 0.0003 0.0004 140,100 +0.00(+33.33%)
Oct 10, 2024 0.0003 0.0003 0.0003 0.0003 200,168 +0.00(+0.00%)
Oct 09, 2024 0.0002 0.0003 0.0002 0.0003 23,530 +0.00(+0.00%)
Oct 08, 2024 0.0002 0.0004 0.0002 0.0003 582,884 +0.00(+50.00%)
Oct 07, 2024 0.0003 0.0003 0.0002 0.0002 57,217 -0.00(-33.33%)
Oct 04, 2024 0.0003 0.0003 0.0002 0.0003 12,100 +0.00(+0.00%)
Oct 03, 2024 0.0002 0.0003 0.0002 0.0003 568,350 +0.00(+0.00%)
Oct 02, 2024 0.0002 0.0003 0.0002 0.0003 69,690 +0.00(+50.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.