Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cann Group Ltd (OP: CNGGF )

0.0275 UNCHANGED
Last Price Updated: 12:59 PM EDT, Apr 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2019 1.250 1.250 1.250 0 -0.04(-3.10%)
Feb 26, 2019 1.315 1.326 1.290 1.290 6,635 -0.01(-0.77%)
Feb 25, 2019 1.260 1.300 1.260 1.300 2,360 +0.04(+3.17%)
Feb 21, 2019 1.260 1.260 1.260 0 -0.04(-3.08%)
Feb 20, 2019 1.260 1.300 1.260 1.300 4,257 +0.00(+0.00%)
Feb 19, 2019 1.330 1.330 1.300 1.300 1,578 -0.06(-4.41%)
Feb 15, 2019 1.360 1.360 1.360 1.360 500 +0.00(+0.00%)
Feb 14, 2019 1.360 1.360 1.360 20 +0.00(+0.00%)
Feb 13, 2019 1.405 1.405 1.360 1.360 5,018 +0.00(+0.00%)
Feb 12, 2019 1.360 1.360 1.360 1.360 2,075 -0.04(-3.20%)
Feb 11, 2019 1.405 1.405 1.405 1.405 525 -0.05(-3.50%)
Feb 08, 2019 1.380 1.456 1.380 1.456 3,300 +0.01(+0.76%)
Feb 07, 2019 1.445 1.445 1.445 1.445 440 -0.06(-4.30%)
Feb 06, 2019 1.540 1.540 1.500 1.510 1,314 -0.07(-4.43%)
Feb 04, 2019 1.580 1.580 1.580 0 -0.02(-1.25%)
Feb 01, 2019 1.460 1.640 1.460 1.600 2,600 -0.02(-0.96%)
Jan 31, 2019 1.530 1.615 1.530 1.615 1,908 +0.03(+1.60%)
Jan 30, 2019 1.615 1.620 1.590 1.590 5,700 -0.00(-0.31%)
Jan 28, 2019 1.595 1.595 1.595 0 +0.00(+0.00%)
Jan 25, 2019 1.650 1.650 1.575 1.595 700 -0.05(-3.33%)
Jan 23, 2019 1.650 1.650 1.650 0 +0.00(+0.00%)
Jan 22, 2019 1.670 1.670 1.650 1.650 1,020 -0.02(-1.20%)
Jan 18, 2019 1.770 1.770 1.670 1.670 900 -0.09(-5.11%)
Jan 17, 2019 1.650 1.760 1.560 1.760 1,600 +0.26(+17.33%)
Jan 16, 2019 1.500 1.500 1.500 1.500 1,212 +0.07(+4.64%)
Jan 15, 2019 1.430 1.433 1.430 1.433 1,795 -0.01(-0.45%)
Jan 14, 2019 1.510 1.580 1.440 1.440 13,131 -0.12(-7.69%)
Jan 11, 2019 1.505 1.560 1.505 1.560 1,900 +0.06(+4.35%)
Jan 10, 2019 1.495 1.495 1.495 1.495 1,000 +0.06(+3.82%)
Jan 09, 2019 1.440 1.440 1.440 1.440 200 -0.05(-3.36%)
Jan 08, 2019 1.490 1.490 1.490 95 +0.00(+0.00%)
Jan 07, 2019 1.410 1.490 1.410 1.490 6,900 +0.16(+12.03%)
Jan 03, 2019 1.330 1.330 1.330 0 -0.13(-8.90%)
Jan 02, 2019 1.460 1.460 1.460 1.460 1,442 -0.02(-1.35%)
Dec 31, 2018 1.480 1.480 1.480 1.480 2,100 +0.01(+0.68%)
Dec 28, 2018 1.410 1.470 1.410 1.470 4,100 +0.19(+14.84%)
Dec 27, 2018 1.260 1.280 1.260 1.280 2,500 +0.04(+3.23%)
Dec 26, 2018 1.240 1.240 1.240 1.240 300 -0.01(-0.40%)
Dec 21, 2018 1.245 1.245 1.245 0 -0.16(-11.39%)
Dec 20, 2018 1.380 1.405 1.380 1.405 1,775 +0.03(+1.81%)
Dec 19, 2018 1.380 1.380 1.380 1.380 521 -0.01(-0.72%)
Dec 18, 2018 1.390 1.390 1.390 1.390 600 -0.05(-3.47%)
Dec 17, 2018 1.560 1.560 1.440 1.440 2,256 -0.14(-8.86%)
Dec 14, 2018 1.580 1.580 1.580 1.580 1,000 +0.08(+5.47%)
Dec 12, 2018 1.498 1.498 1.498 0 +0.04(+2.60%)
Dec 11, 2018 1.460 1.460 1.460 1.460 100 -0.04(-2.67%)
Dec 10, 2018 1.500 1.500 1.500 85 +0.00(+0.00%)
Dec 07, 2018 1.550 1.550 1.500 1.500 1,100 -0.01(-0.66%)
Dec 06, 2018 1.524 1.565 1.510 1.510 13,940 -0.22(-12.62%)
Dec 04, 2018 1.710 1.770 1.710 1.728 6,300 -0.16(-8.28%)
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.