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 (%)
May 31, 2019 1.450 1.450 1.450 1.450 2,600 -0.05(-3.33%)
May 30, 2019 1.505 1.505 1.500 1.500 2,333 -0.02(-1.64%)
May 29, 2019 1.550 1.550 1.510 1.525 2,446 -0.02(-0.97%)
May 28, 2019 1.540 1.540 1.540 1.540 343 -0.02(-1.28%)
May 24, 2019 1.580 1.610 1.560 1.560 1,900 -0.01(-0.95%)
May 23, 2019 1.580 1.580 1.560 1.575 3,930 +0.01(+0.96%)
May 22, 2019 1.560 1.560 1.560 1.560 440 -0.01(-0.95%)
May 21, 2019 1.575 1.575 1.575 1.575 931 +0.02(+1.29%)
May 20, 2019 1.555 1.555 1.555 1.555 981 +0.04(+2.44%)
May 14, 2019 1.518 1.518 1.518 0 +0.02(+1.20%)
May 13, 2019 1.500 1.500 1.500 1.500 100 -0.08(-5.06%)
May 08, 2019 1.580 1.580 1.580 0 +0.03(+1.94%)
May 07, 2019 1.653 1.653 1.550 1.550 5,700 -0.17(-9.88%)
May 06, 2019 1.750 1.750 1.660 1.720 2,400 -0.05(-2.82%)
May 03, 2019 1.560 1.770 1.560 1.770 600 +0.18(+11.32%)
May 02, 2019 1.675 1.675 1.590 1.590 2,500 -0.01(-0.63%)
May 01, 2019 1.600 1.690 1.600 1.600 1,920 -0.10(-5.88%)
Apr 29, 2019 1.700 1.700 1.700 0 -0.04(-2.30%)
Apr 26, 2019 1.660 1.740 1.660 1.740 3,100 -0.05(-2.79%)
Apr 25, 2019 1.790 1.790 1.790 1.790 1,000 +0.01(+0.39%)
Apr 24, 2019 1.610 1.783 1.610 1.783 18,071 +0.20(+12.92%)
Apr 23, 2019 1.750 1.750 1.579 1.579 244 -0.17(-9.77%)
Apr 22, 2019 1.770 1.790 1.750 1.750 1,601 +0.00(+0.00%)
Apr 18, 2019 1.705 1.750 1.705 1.750 2,300 +0.04(+2.34%)
Apr 17, 2019 1.710 1.710 1.710 1.710 375 -0.03(-1.72%)
Apr 16, 2019 1.800 1.800 1.740 1.740 1,492 -0.14(-7.59%)
Apr 15, 2019 1.890 1.890 1.728 1.883 4,620 +0.24(+14.82%)
Apr 12, 2019 1.640 1.640 1.640 1.640 1,600 -0.06(-3.53%)
Apr 11, 2019 1.700 1.700 1.700 1.700 1,010 -0.03(-1.73%)
Apr 10, 2019 1.760 1.760 1.730 1.730 2,389 +0.03(+1.76%)
Apr 09, 2019 1.700 1.700 1.660 1.700 13,050 +0.04(+2.41%)
Apr 08, 2019 1.570 1.678 1.570 1.660 13,304 +0.11(+7.10%)
Apr 05, 2019 1.545 1.610 1.545 1.550 9,000 -0.05(-3.13%)
Apr 04, 2019 1.550 1.600 1.550 1.600 300 +0.11(+7.38%)
Apr 03, 2019 1.508 1.535 1.490 1.490 4,339 -0.12(-7.45%)
Apr 01, 2019 1.610 1.610 1.610 0 -0.05(-2.98%)
Mar 29, 2019 1.740 1.740 1.651 1.659 2,200 +0.10(+6.38%)
Mar 28, 2019 1.560 1.560 1.560 8 +0.00(+0.00%)
Mar 27, 2019 1.574 1.574 1.560 1.560 3,622 +0.06(+4.00%)
Mar 26, 2019 1.500 1.500 1.500 1.500 405 +0.04(+2.74%)
Mar 25, 2019 1.480 1.480 1.460 1.460 460 -0.10(-6.38%)
Mar 22, 2019 1.555 1.560 1.555 1.560 600 +0.00(+0.16%)
Mar 21, 2019 1.575 1.660 1.480 1.557 14,705 +0.07(+4.85%)
Mar 20, 2019 1.550 1.550 1.450 1.485 6,197 -0.16(-10.00%)
Mar 19, 2019 1.600 1.730 1.600 1.650 34,712 +0.50(+43.48%)
Mar 18, 2019 1.114 1.150 1.114 1.150 210 -0.01(-0.78%)
Mar 15, 2019 1.159 1.159 1.159 1.159 2,000 +0.10(+9.34%)
Mar 14, 2019 1.060 1.060 1.060 1.060 702 -0.00(-0.42%)
Mar 13, 2019 1.065 1.065 1.065 1.065 200 -0.03(-2.70%)
Mar 12, 2019 1.090 1.170 1.090 1.094 8,490 -0.08(-6.97%)
Mar 11, 2019 1.176 1.176 1.176 1.176 210 -0.06(-4.82%)
Mar 08, 2019 1.240 1.240 1.168 1.236 900 -0.05(-4.22%)
Mar 06, 2019 1.290 1.290 1.290 0 +0.09(+7.50%)
Mar 05, 2019 1.200 1.200 1.200 1.200 346 -0.13(-9.77%)
Mar 04, 2019 1.330 1.330 1.330 1.330 103 -0.00(-0.37%)
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.