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: 9:39 AM 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 29, 2022 0.0012 0.0015 0.0011 0.0012 12,252,592 -0.00(-7.69%)
Jul 28, 2022 0.0012 0.0013 0.0012 0.0013 8,044,851 +0.00(+8.33%)
Jul 27, 2022 0.0013 0.0013 0.0011 0.0012 44,940,936 +0.00(+0.00%)
Jul 26, 2022 0.0016 0.0016 0.0012 0.0012 10,123,505 -0.00(-25.00%)
Jul 25, 2022 0.0013 0.0016 0.0012 0.0016 6,341,851 +0.00(+6.67%)
Jul 22, 2022 0.0014 0.0018 0.0012 0.0015 24,078,312 +0.00(+0.00%)
Jul 21, 2022 0.0019 0.0021 0.0014 0.0015 18,781,248 -0.00(-25.00%)
Jul 20, 2022 0.0019 0.0025 0.0018 0.0020 36,582,572 +0.00(+5.26%)
Jul 19, 2022 0.0019 0.0021 0.0018 0.0019 23,674,604 +0.00(+0.00%)
Jul 18, 2022 0.0013 0.0019 0.0012 0.0019 36,041,280 +0.00(+26.67%)
Jul 15, 2022 0.0015 0.0018 0.0015 0.0015 7,477,057 +0.00(+0.00%)
Jul 14, 2022 0.0014 0.0016 0.0014 0.0015 3,108,010 +0.00(+7.14%)
Jul 13, 2022 0.0013 0.0014 0.0013 0.0014 800,000 +0.00(+7.69%)
Jul 12, 2022 0.0011 0.0013 0.0011 0.0013 502,909 +0.00(+0.00%)
Jul 11, 2022 0.0011 0.0014 0.0011 0.0013 303,803 +0.00(+8.33%)
Jul 08, 2022 0.0012 0.0014 0.0011 0.0012 5,524,609 +0.00(+0.00%)
Jul 07, 2022 0.0012 0.0013 0.0012 0.0012 2,219,800 +0.00(+0.00%)
Jul 06, 2022 0.0013 0.0014 0.0012 0.0012 11,801,011 -0.00(-14.29%)
Jul 05, 2022 0.0015 0.0015 0.0013 0.0014 628,000 +0.00(+7.69%)
Jul 01, 2022 0.0015 0.0016 0.0012 0.0013 13,277,788 +0.00(+8.33%)
Jun 30, 2022 0.0012 0.0015 0.0012 0.0012 405,815 +0.00(+0.00%)
Jun 29, 2022 0.0013 0.0015 0.0012 0.0012 3,230,000 -0.00(-20.00%)
Jun 28, 2022 0.0015 0.0015 0.0015 0.0015 63,500 +0.00(+0.00%)
Jun 27, 2022 0.0015 0.0015 0.0015 0.0015 120,000 +0.00(+0.00%)
Jun 24, 2022 0.0013 0.0015 0.0013 0.0015 113,000 +0.00(+25.00%)
Jun 23, 2022 0.0014 0.0014 0.0012 0.0012 2,669,329 -0.00(-25.00%)
Jun 22, 2022 0.0013 0.0016 0.0013 0.0016 1,540,379 +0.00(+23.08%)
Jun 21, 2022 0.0014 0.0015 0.0013 0.0013 5,422,959 -0.00(-13.33%)
Jun 17, 2022 0.0015 0.0015 0.0015 0.0015 444,609 +0.00(+0.00%)
Jun 16, 2022 0.0013 0.0016 0.0013 0.0015 3,160,500 +0.00(+15.38%)
Jun 15, 2022 0.0013 0.0013 0.0012 0.0013 1,268,666 -0.00(-7.14%)
Jun 14, 2022 0.0014 0.0014 0.0014 0.0014 170,000 +0.00(+0.00%)
Jun 13, 2022 0.0013 0.0014 0.0013 0.0014 281,230 +0.00(+0.00%)
Jun 10, 2022 0.0014 0.0014 0.0014 0.0014 40,000 +0.00(+0.00%)
Jun 09, 2022 0.0013 0.0015 0.0013 0.0014 1,325,000 +0.00(+7.69%)
Jun 07, 2022 0.0013 0 +0.00(+0.00%)
Jun 06, 2022 0.0017 0.0017 0.0013 0.0013 1,398,115 -0.00(-13.33%)
Jun 03, 2022 0.0013 0.0016 0.0013 0.0015 405,000 +0.00(+15.38%)
Jun 02, 2022 0.0014 0.0014 0.0013 0.0013 155,548 -0.00(-13.33%)
Jun 01, 2022 0.0015 0.0015 0.0014 0.0015 556,250 -0.00(-6.25%)
May 31, 2022 0.0015 0.0016 0.0013 0.0016 478,051 +0.00(+6.67%)
May 27, 2022 0.0015 0.0017 0.0012 0.0015 6,172,132 +0.00(+0.00%)
May 26, 2022 0.0017 0.0017 0.0011 0.0015 7,755,335 -0.00(-11.76%)
May 25, 2022 0.0018 0.0018 0.0017 0.0017 185,000 +0.00(+6.25%)
May 24, 2022 0.0016 0.0016 0.0016 0.0016 25,050 -0.00(-11.11%)
May 23, 2022 0.0018 0.0019 0.0018 0.0018 172,000 +0.00(+12.50%)
May 20, 2022 0.0016 0.0016 0.0016 0.0016 96,000 -0.00(-15.79%)
May 19, 2022 0.0019 0.0019 0.0019 0.0019 8,200 +0.00(+5.56%)
May 18, 2022 0.0020 0.0020 0.0015 0.0018 831,107 -0.00(-5.26%)
May 17, 2022 0.0017 0.0020 0.0017 0.0019 67,800 -0.00(-5.00%)
May 16, 2022 0.0020 0.0020 0.0020 0.0020 62,000 +0.00(+17.65%)
May 13, 2022 0.0017 0.0017 0.0016 0.0017 575,806 +0.00(+0.00%)
May 12, 2022 0.0016 0.0017 0.0015 0.0017 2,190,249 +0.00(+6.25%)
May 11, 2022 0.0017 0.0018 0.0015 0.0016 2,651,680 -0.00(-20.00%)
May 10, 2022 0.0018 0.0020 0.0018 0.0020 658,631 +0.00(+5.26%)
May 09, 2022 0.0021 0.0021 0.0018 0.0019 1,469,133 -0.00(-5.00%)
May 06, 2022 0.0020 0.0020 0.0020 0.0020 335,100 +0.00(+0.00%)
May 05, 2022 0.0024 0.0024 0.0020 0.0020 3,273,212 -0.00(-13.04%)
May 04, 2022 0.0021 0.0023 0.0021 0.0023 100,000 +0.00(+9.52%)
May 03, 2022 0.0022 0.0023 0.0021 0.0021 2,432,396 -0.00(-12.50%)
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.