General Cannabis Corp (OP: CANN )

0.3155 USD UNCHANGED
Streaming Delayed Price Updated: 10:33 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.3299 0.3299 0.2830 0.3050 175,053 -0.02(-7.55%)
Nov 29, 2021 0.3560 0.3749 0.3107 0.3299 266,394 -0.03(-8.61%)
Nov 26, 2021 0.3649 0.3749 0.3500 0.3610 33,659 +0.00(+0.84%)
Nov 24, 2021 0.3678 0.3750 0.3550 0.3580 51,496 -0.01(-2.66%)
Nov 23, 2021 0.3890 0.3890 0.3678 0.3678 120,299 -0.01(-2.83%)
Nov 22, 2021 0.3900 0.3948 0.3775 0.3785 103,190 -0.01(-1.99%)
Nov 19, 2021 0.3800 0.3950 0.3750 0.3862 54,217 +0.00(+0.34%)
Nov 18, 2021 0.3900 0.3849 0.3750 0.3849 151,426 -0.02(-5.98%)
Nov 17, 2021 0.4185 0.4698 0.3950 0.4094 150,712 -0.02(-4.79%)
Nov 16, 2021 0.4490 0.4500 0.4051 0.4300 182,782 -0.02(-4.02%)
Nov 15, 2021 0.3710 0.4480 0.3700 0.4480 434,657 +0.08(+21.02%)
Nov 12, 2021 0.3900 0.3900 0.3682 0.3702 196,605 -0.02(-5.08%)
Nov 11, 2021 0.3674 0.4000 0.3674 0.3900 45,753 -0.01(-1.99%)
Nov 10, 2021 0.3851 0.3979 66,115 +0.01(+3.32%)
Nov 09, 2021 0.3796 0.3796 0.3792 0.3851 47,394 +0.00(+0.03%)
Nov 08, 2021 0.3720 0.3900 0.3700 0.3850 141,765 +0.01(+1.34%)
Nov 05, 2021 0.4000 0.4000 0.3700 0.3799 52,718 -0.01(-2.59%)
Nov 04, 2021 0.3925 0.4000 0.3603 0.3900 116,645 +0.00(+0.05%)
Nov 03, 2021 0.3603 0.3898 0.3600 0.3898 91,318 +0.01(+2.58%)
Nov 02, 2021 0.3775 0.4000 0.3750 0.3800 82,896 -0.01(-2.56%)
Nov 01, 2021 0.3753 0.4000 0.3750 0.3900 95,999 +0.00(+0.00%)
Oct 29, 2021 0.3855 0.4090 0.3750 0.3900 86,487 -0.01(-2.23%)
Oct 28, 2021 0.4000 0.4200 0.3850 0.3989 69,440 +0.00(+0.99%)
Oct 27, 2021 0.3850 0.4100 0.3800 0.3950 165,577 +0.02(+3.95%)
Oct 26, 2021 0.3900 0.3800 53,519 -0.01(-2.56%)
Oct 25, 2021 0.3800 0.3905 0.3750 0.3900 60,175 -0.00(-0.26%)
Oct 22, 2021 0.3947 0.3989 0.3600 0.3910 87,331 +0.01(+2.89%)
Oct 21, 2021 0.3741 0.3993 0.3741 0.3800 80,898 -0.01(-2.56%)
Oct 20, 2021 0.3905 0.4100 0.3550 0.3900 355,251 -0.01(-2.48%)
Oct 19, 2021 0.3800 0.4000 0.3800 0.3999 121,965 +0.01(+3.60%)
Oct 18, 2021 0.3946 0.4199 0.3850 0.3860 119,296 -0.02(-4.64%)
Oct 15, 2021 0.4000 0.4199 0.3802 0.4048 73,429 +0.00(+1.23%)
Oct 14, 2021 0.3860 0.4200 0.3860 0.3999 80,265 -0.00(-0.65%)
Oct 13, 2021 0.4388 0.4388 0.4000 0.4025 123,461 -0.03(-6.40%)
Oct 12, 2021 0.4200 0.4400 0.4000 0.4300 79,889 +0.01(+2.97%)
Oct 11, 2021 0.4500 0.4500 0.3900 0.4176 29,160 +0.02(+4.40%)
Oct 08, 2021 0.4077 0.4300 0.3853 0.4000 56,639 -0.01(-2.44%)
Oct 07, 2021 0.3910 0.4300 0.3910 0.4100 65,633 +0.01(+2.02%)
Oct 06, 2021 0.4045 0.4198 0.3910 0.4019 88,510 -0.01(-2.81%)
Oct 05, 2021 0.4100 0.4250 0.3970 0.4135 91,874 +0.01(+3.37%)
Oct 04, 2021 0.4200 0.4500 0.3960 0.4000 132,558 +0.01(+2.01%)
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.