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: 2:38 PM EDT, May 8, 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 (%)
Apr 29, 2022 0.0024 0.0024 0.0021 0.0021 177,437 -0.00(-4.55%)
Apr 28, 2022 0.0022 0.0023 0.0021 0.0022 324,160 -0.00(-4.35%)
Apr 27, 2022 0.0021 0.0023 0.0021 0.0023 251,500 +0.00(+9.52%)
Apr 26, 2022 0.0023 0.0023 0.0021 0.0021 150,131 -0.00(-4.55%)
Apr 25, 2022 0.0023 0.0023 0.0022 0.0022 316,700 -0.00(-4.35%)
Apr 22, 2022 0.0023 0.0023 0.0023 0.0023 12,121 +0.00(+4.55%)
Apr 21, 2022 0.0022 0.0022 0.0022 0.0022 21,860 +0.00(+0.00%)
Apr 20, 2022 0.0022 0.0024 0.0019 0.0022 2,073,952 +0.00(+10.00%)
Apr 19, 2022 0.0020 0.0020 0.0020 0.0020 1,000,000 -0.00(-4.76%)
Apr 18, 2022 0.0021 0.0025 0.0020 0.0021 1,141,700 +0.00(+5.00%)
Apr 14, 2022 0.0020 0.0020 0.0020 0.0020 18,181 +0.00(+0.00%)
Apr 13, 2022 0.0023 0.0023 0.0019 0.0020 542,000 -0.00(-13.04%)
Apr 12, 2022 0.0025 0.0025 0.0023 0.0023 258,125 +0.00(+0.00%)
Apr 11, 2022 0.0028 0.0029 0.0023 0.0023 1,998,359 -0.00(-14.81%)
Apr 08, 2022 0.0026 0.0027 0.0025 0.0027 150,620 +0.00(+22.73%)
Apr 07, 2022 0.0027 0.0027 0.0022 0.0022 1,024,931 -0.00(-12.00%)
Apr 06, 2022 0.0027 0.0027 0.0023 0.0025 1,621,100 -0.00(-7.41%)
Apr 05, 2022 0.0026 0.0027 0.0024 0.0027 341,564 +0.00(+8.00%)
Apr 04, 2022 0.0030 0.0032 0.0025 0.0025 2,448,220 -0.00(-16.67%)
Apr 01, 2022 0.0028 0.0030 0.0025 0.0030 2,799,770 +0.00(+3.45%)
Mar 31, 2022 0.0028 0.0030 0.0026 0.0029 664,350 +0.00(+0.00%)
Mar 30, 2022 0.0030 0.0031 0.0025 0.0029 2,549,624 +0.00(+0.00%)
Mar 29, 2022 0.0031 0.0031 0.0028 0.0029 470,673 -0.00(-14.71%)
Mar 28, 2022 0.0034 0.0036 0.0029 0.0034 3,188,135 +0.00(+0.00%)
Mar 25, 2022 0.0027 0.0034 0.0026 0.0034 11,982,719 +0.00(+25.93%)
Mar 24, 2022 0.0021 0.0030 0.0021 0.0027 2,939,702 +0.00(+28.57%)
Mar 23, 2022 0.0020 0.0025 0.0020 0.0021 3,190,362 +0.00(+5.00%)
Mar 22, 2022 0.0021 0.0022 0.0018 0.0020 2,703,245 -0.00(-13.04%)
Mar 21, 2022 0.0023 0.0023 0.0020 0.0023 2,834,215 +0.00(+4.55%)
Mar 18, 2022 0.0022 0.0024 0.0022 0.0022 1,876,985 -0.00(-4.35%)
Mar 17, 2022 0.0023 0.0026 0.0023 0.0023 1,350,004 -0.00(-8.00%)
Mar 16, 2022 0.0029 0.0029 0.0021 0.0025 2,095,652 +0.00(+8.70%)
Mar 15, 2022 0.0023 0.0028 0.0021 0.0023 1,497,900 +0.00(+0.00%)
Mar 14, 2022 0.0024 0.0024 0.0021 0.0023 195,884 -0.00(-4.17%)
Mar 11, 2022 0.0028 0.0029 0.0022 0.0024 732,506 -0.00(-11.11%)
Mar 10, 2022 0.0023 0.0027 0.0021 0.0027 761,001 +0.00(+22.73%)
Mar 09, 2022 0.0025 0.0025 0.0022 0.0022 355,000 -0.00(-15.38%)
Mar 08, 2022 0.0023 0.0026 0.0023 0.0026 349,226 -0.00(-7.14%)
Mar 07, 2022 0.0024 0.0028 0.0024 0.0028 114,300 +0.00(+16.67%)
Mar 04, 2022 0.0027 0.0027 0.0024 0.0024 763,595 -0.00(-7.69%)
Mar 03, 2022 0.0026 0.0026 0.0026 0.0026 125,000 -0.00(-7.14%)
Mar 02, 2022 0.0022 0.0028 0.0022 0.0028 51,125 +0.00(+3.70%)
Feb 28, 2022 0.0027 0 +0.00(+3.85%)
Feb 25, 2022 0.0023 0.0026 0.0022 0.0026 152,000 +0.00(+4.00%)
Feb 24, 2022 0.0025 0.0025 0.0022 0.0025 2,450,144 -0.00(-7.41%)
Feb 23, 2022 0.0027 0.0027 0.0025 0.0027 2,311,316 -0.00(-3.57%)
Feb 22, 2022 0.0028 0.0028 0.0026 0.0028 420,599 +0.00(+0.00%)
Feb 18, 2022 0.0028 0 +0.00(+3.70%)
Feb 17, 2022 0.0027 0.0030 0.0027 0.0027 22,975 +0.00(+0.00%)
Feb 16, 2022 0.0025 0.0030 0.0025 0.0027 153,972 +0.00(+8.00%)
Feb 15, 2022 0.0027 0.0029 0.0025 0.0025 2,601,231 -0.00(-16.67%)
Feb 14, 2022 0.0027 0.0031 0.0026 0.0030 860,000 +0.00(+11.11%)
Feb 11, 2022 0.0031 0.0031 0.0027 0.0027 410,043 -0.00(-3.57%)
Feb 10, 2022 0.0027 0.0031 0.0026 0.0028 2,658,720 -0.00(-6.67%)
Feb 09, 2022 0.0033 0.0033 0.0027 0.0030 411,516 +0.00(+0.00%)
Feb 08, 2022 0.0032 0.0032 0.0028 0.0030 42,686 +0.00(+0.00%)
Feb 07, 2022 0.0031 0.0032 0.0029 0.0030 1,349,579 +0.00(+11.11%)
Feb 03, 2022 0.0027 3 -0.00(-10.00%)
Feb 02, 2022 0.0030 0.0030 0.0029 0.0030 333,479 +0.00(+0.00%)
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.