Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greater Cannabis CO Inc (OP: GCAN )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.1400 0.1400 0.1175 0.1400 275,200 +0.00(+0.00%)
Jul 30, 2019 0.1258 0.1400 0.1258 0.1400 32,596 -0.00(-1.20%)
Jul 29, 2019 0.1252 0.1417 0.1252 0.1417 33,352 +0.00(+1.21%)
Jul 26, 2019 0.1400 0.1400 0.1252 0.1400 53,200 -0.00(-1.55%)
Jul 25, 2019 0.1400 0.1422 0.1259 0.1422 13,428 -0.00(-1.73%)
Jul 24, 2019 0.1400 0.1469 0.1252 0.1447 210,648 +0.01(+4.33%)
Jul 23, 2019 0.1030 0.1500 0.1015 0.1387 759,883 +0.02(+15.58%)
Jul 22, 2019 0.1200 0.1200 0.1005 0.1200 56,068 +0.00(+3.99%)
Jul 19, 2019 0.1150 0.1200 0.1000 0.1154 163,700 +0.00(+1.50%)
Jul 18, 2019 0.1011 0.1137 0.1011 0.1137 3,500 +0.01(+5.28%)
Jul 17, 2019 0.1028 0.1080 0.1028 0.1080 13,800 -0.01(-6.09%)
Jul 16, 2019 0.1000 0.1150 0.1000 0.1150 57,241 +0.00(+1.50%)
Jul 15, 2019 0.1200 0.1200 0.1016 0.1133 7,851 -0.00(-0.18%)
Jul 12, 2019 0.1185 0.1185 0.0977 0.1135 43,100 +0.01(+8.10%)
Jul 11, 2019 0.1007 0.1122 0.0950 0.1050 178,963 -0.01(-6.00%)
Jul 10, 2019 0.1000 0.1117 0.0960 0.1117 247,001 +0.00(+1.55%)
Jul 09, 2019 0.1150 0.1200 0.0970 0.1100 115,457 -0.01(-5.25%)
Jul 08, 2019 0.1209 0.1209 0.1051 0.1161 32,895 -0.00(-3.25%)
Jul 05, 2019 0.1098 0.1200 0.1051 0.1200 47,500 +0.01(+4.62%)
Jul 03, 2019 0.1147 0.1148 0.1060 0.1147 51,800 +0.00(+3.61%)
Jul 02, 2019 0.1050 0.1147 0.1050 0.1107 14,250 +0.00(+4.04%)
Jul 01, 2019 0.1156 0.1156 0.1050 0.1064 115,734 -0.00(-3.27%)
Jun 28, 2019 0.1156 0.1156 0.1100 0.1100 169,100 +0.00(+4.66%)
Jun 27, 2019 0.1110 0.1209 0.1051 0.1051 122,610 -0.02(-13.07%)
Jun 26, 2019 0.1235 0.1235 0.1100 0.1209 77,507 -0.00(-2.42%)
Jun 25, 2019 0.1306 0.1400 0.1120 0.1239 210,402 +0.00(+3.25%)
Jun 24, 2019 0.1100 0.1200 0.1100 0.1200 22,000 +0.01(+9.09%)
Jun 21, 2019 0.1253 0.1350 0.1100 0.1100 128,200 -0.01(-8.79%)
Jun 20, 2019 0.1230 0.1397 0.1206 0.1206 25,585 -0.01(-7.52%)
Jun 19, 2019 0.1349 0.1380 0.1304 0.1304 94,309 -0.00(-3.34%)
Jun 18, 2019 0.1266 0.1368 0.1210 0.1349 60,203 +0.01(+6.64%)
Jun 17, 2019 0.1300 0.1300 0.1265 0.1265 61,551 -0.00(-2.69%)
Jun 14, 2019 0.1300 0.1379 0.1300 0.1300 21,900 -0.00(-0.46%)
Jun 13, 2019 0.1300 0.1306 0.1300 0.1306 4,472 +0.00(+0.46%)
Jun 12, 2019 0.1300 0.1340 0.1300 0.1300 28,069 -0.01(-3.70%)
Jun 11, 2019 0.1284 0.1369 0.1284 0.1350 67,125 +0.01(+8.00%)
Jun 10, 2019 0.1449 0.1449 0.1207 0.1250 13,611 +0.00(+3.73%)
Jun 07, 2019 0.1500 0.1500 0.1200 0.1205 161,800 -0.02(-15.26%)
Jun 06, 2019 0.1366 0.1422 0.1351 0.1422 70,112 +0.00(+1.57%)
Jun 05, 2019 0.1400 0.1540 0.1400 0.1400 7,980 +0.00(+3.40%)
Jun 04, 2019 0.1457 0.1488 0.1354 0.1354 86,996 -0.00(-3.29%)
Jun 03, 2019 0.1385 0.1450 0.1310 0.1400 384,461 +0.00(+1.08%)
May 31, 2019 0.1377 0.1499 0.1377 0.1385 81,600 +0.00(+0.58%)
May 30, 2019 0.1382 0.1487 0.1377 0.1377 29,399 -0.00(-2.13%)
May 29, 2019 0.1407 0.1444 0.1407 0.1407 5,350 -0.00(-2.70%)
May 28, 2019 0.1499 0.1500 0.1300 0.1446 307,917 -0.00(-0.07%)
May 24, 2019 0.1494 0.1494 0.1288 0.1447 236,800 +0.00(+1.97%)
May 23, 2019 0.1381 0.1433 0.1307 0.1419 62,490 -0.00(-1.05%)
May 22, 2019 0.1305 0.1517 0.1210 0.1434 217,910 +0.00(+0.99%)
May 21, 2019 0.1450 0.1556 0.1400 0.1420 101,184 -0.00(-3.20%)
May 20, 2019 0.1739 0.1739 0.1467 0.1467 57,406 -0.00(-2.20%)
May 17, 2019 0.1666 0.1666 0.1427 0.1500 153,300 -0.01(-5.18%)
May 16, 2019 0.1540 0.1700 0.1520 0.1582 120,939 +0.00(+2.00%)
May 15, 2019 0.1600 0.1650 0.1520 0.1551 130,466 -0.01(-6.00%)
May 14, 2019 0.1700 0.1700 0.1600 0.1650 56,510 -0.00(-0.06%)
May 13, 2019 0.1541 0.1827 0.1510 0.1651 134,813 -0.00(-1.90%)
May 10, 2019 0.1750 0.1996 0.1575 0.1683 415,700 -0.00(-0.88%)
May 09, 2019 0.2200 0.2200 0.1500 0.1698 716,022 -0.03(-14.67%)
May 08, 2019 0.1490 0.2110 0.1350 0.1990 2,588,273 +0.06(+39.65%)
May 07, 2019 0.1200 0.1489 0.1200 0.1425 1,275,441 +0.02(+18.75%)
May 06, 2019 0.1173 0.1249 0.1100 0.1200 126,164 +0.01(+4.90%)
May 03, 2019 0.1210 0.1210 0.1140 0.1144 172,100 -0.01(-6.99%)
May 02, 2019 0.1170 0.1279 0.1163 0.1230 140,928 -0.00(-0.81%)
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.