Cann American Corp (OP: CNNA )

0.0057 UNCHANGED
Streaming Delayed Price Updated: 1:43 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 0.0057 0 -0.00(-1.72%)
Oct 25, 2024 0.0058 0 +0.00(+0.00%)
Oct 23, 2024 0.0058 0 +0.00(+45.00%)
Oct 22, 2024 0.0036 0.0040 0.0036 0.0040 24,174 -0.00(-31.03%)
Oct 17, 2024 0.0058 0 -0.00(-10.77%)
Oct 16, 2024 0.0067 0.0067 0.0016 0.0065 182,000 +0.00(+8.33%)
Oct 14, 2024 0.0060 0 +0.00(+9.09%)
Oct 11, 2024 0.0060 0.0060 0.0050 0.0055 692,946 -0.00(-8.33%)
Oct 10, 2024 0.0055 0.0060 0.0055 0.0060 17,100 +0.00(+0.00%)
Oct 09, 2024 0.0050 0.0064 0.0050 0.0060 1,288,545 -0.00(-1.64%)
Oct 08, 2024 0.0055 0.0064 0.0055 0.0061 1,608,259 -0.00(-6.15%)
Oct 07, 2024 0.0043 0.0065 0.0043 0.0065 132,205 +0.00(+0.00%)
Oct 04, 2024 0.0061 0.0065 0.0055 0.0065 1,057,852 +0.00(+0.00%)
Oct 03, 2024 0.0053 0.0065 0.0050 0.0065 477,000 +0.00(+22.64%)
Oct 02, 2024 0.0050 0.0054 0.0050 0.0053 1,164,035 +0.00(+6.00%)
Oct 01, 2024 0.0050 0.0050 0.0050 0.0050 116,085 -0.00(-7.41%)
Sep 30, 2024 0.0054 0.0054 0.0050 0.0054 525,000 +0.00(+0.00%)
Sep 27, 2024 0.0055 0.0056 0.0054 0.0054 857,850 +0.00(+0.00%)
Sep 26, 2024 0.0056 0.0056 0.0054 0.0054 1,010,000 -0.00(-3.57%)
Sep 25, 2024 0.0055 0.0056 0.0055 0.0056 675,000 +0.00(+7.69%)
Sep 24, 2024 0.0052 0.0052 0.0052 0.0052 104,400 -0.00(-5.45%)
Sep 23, 2024 0.0058 0.0065 0.0055 0.0055 81,000 -0.00(-5.17%)
Sep 20, 2024 0.0060 0.0060 0.0055 0.0058 2,489,715 +0.00(+5.45%)
Sep 19, 2024 0.0051 0.0060 0.0051 0.0055 2,023,333 +0.00(+5.77%)
Sep 18, 2024 0.0049 0.0055 0.0049 0.0052 266,000 +0.00(+6.12%)
Sep 17, 2024 0.0046 0.0055 0.0015 0.0049 1,289,662 +0.00(+11.36%)
Sep 16, 2024 0.0044 0.0045 0.0044 0.0044 2,048,852 +0.00(+0.00%)
Sep 13, 2024 0.0042 0.0048 0.0042 0.0044 1,986,500 +0.00(+0.00%)
Sep 12, 2024 0.0040 0.0044 0.0040 0.0044 101,000 +0.00(+0.00%)
Sep 10, 2024 0.0044 0 -0.00(-2.22%)
Sep 09, 2024 0.0045 0.0045 0.0045 0.0045 150,000 -0.00(-6.25%)
Sep 06, 2024 0.0050 0.0050 0.0048 0.0048 50,000 +0.00(+20.00%)
Sep 03, 2024 0.0040 0 +0.00(+5.26%)
Aug 30, 2024 0.0015 0.0038 0.0015 0.0038 228,078 -0.00(-24.00%)
Aug 26, 2024 0.0050 0 +0.00(+0.00%)
Aug 23, 2024 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+4.17%)
Aug 22, 2024 0.0015 0.0048 0.0015 0.0048 40,634 -0.00(-4.00%)
Aug 21, 2024 0.0050 0.0050 0.0050 0.0050 130,002 +0.00(+0.00%)
Aug 19, 2024 0.0050 0 +0.00(+2.04%)
Aug 16, 2024 0.0015 0.0049 0.0015 0.0049 18,543 -0.00(-2.00%)
Aug 14, 2024 0.0050 0 +0.00(+0.00%)
Aug 13, 2024 0.0004 0.0050 0.0004 0.0050 2,001 +0.00(+0.00%)
Aug 09, 2024 0.0050 0 +0.00(+0.00%)
Aug 06, 2024 0.0050 0 +0.00(+0.00%)
Aug 05, 2024 0.0055 0.0062 0.0003 0.0050 824,742 -0.00(-20.63%)
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.