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

Cann Group Ltd (OP: CNGGF )

0.0055 UNCHANGED
Last Price Updated: 2:27 PM EDT, Oct 30, 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 (%)
Aug 31, 2020 0.3356 0.3356 0.3356 95 +0.00(+0.00%)
Aug 28, 2020 0.2445 0.3356 0.2445 0.3356 2,100 -0.00(-1.29%)
Aug 25, 2020 0.3400 0.3400 0.3400 0 -0.02(-4.41%)
Aug 24, 2020 0.3557 0.3557 0.3557 0.3557 1,500 -0.03(-8.79%)
Aug 18, 2020 0.3900 0.3900 0.3900 0 +0.08(+25.48%)
Aug 17, 2020 0.3108 0.3177 0.3108 0.3108 33,408 -0.02(-5.82%)
Aug 13, 2020 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Aug 07, 2020 0.3100 0.3100 0.3100 0 +0.01(+2.34%)
Aug 06, 2020 0.3294 0.3294 0.3029 0.3029 2,100 -0.03(-8.35%)
Aug 05, 2020 0.3305 0.3305 0.3305 0.3305 1,260 -0.01(-2.79%)
Aug 04, 2020 0.3400 0.3400 0.3400 0.3400 900 -0.01(-1.56%)
Aug 03, 2020 0.3400 0.3454 0.3400 0.3454 4,200 -0.02(-6.65%)
Jul 29, 2020 0.3700 0.3700 0.3700 0 +0.05(+13.92%)
Jul 28, 2020 0.3248 0.3248 0.3248 0.3248 2,000 -0.01(-1.58%)
Jul 27, 2020 0.3300 0.3300 0.3300 0.3300 200 -0.07(-17.50%)
Jul 23, 2020 0.4000 0.4000 0.4000 0 -0.06(-13.53%)
Jul 22, 2020 0.4700 0.4700 0.4626 0.4626 3,750 -0.05(-9.26%)
Jul 21, 2020 0.5098 0.5098 0.5098 39 +0.00(+0.00%)
Jul 20, 2020 0.5098 0.5098 0.5098 50 +0.00(+0.00%)
Jul 17, 2020 0.5098 0.5098 0.5098 0.5098 500 -0.02(-3.81%)
Jul 16, 2020 0.5200 0.5350 0.5200 0.5300 4,850 -0.04(-7.02%)
Jul 15, 2020 0.5700 0.5700 0.5700 0.5700 300 -0.03(-5.21%)
Jul 13, 2020 0.6013 0.6013 0.6013 0 -0.03(-5.17%)
Jul 08, 2020 0.6341 0.6341 0.6341 0 +0.01(+1.80%)
Jul 07, 2020 0.6229 0.6229 0.6229 0.6229 950 -0.02(-3.44%)
Jul 02, 2020 0.6451 0.6451 0.6451 0 +0.05(+9.15%)
Jul 01, 2020 0.5910 0.5910 0.5910 0.5910 1,000 +0.06(+10.90%)
Jun 30, 2020 0.5329 0.5329 0.5329 0.5329 500 -0.06(-10.10%)
Jun 26, 2020 0.5928 0.5928 0.5928 0 -0.04(-6.28%)
Jun 18, 2020 0.6325 0.6325 0.6325 0 -0.02(-3.36%)
Jun 17, 2020 0.6545 0.6545 0.6545 0.6545 400 -0.02(-2.30%)
Jun 16, 2020 0.6897 0.6897 0.6699 0.6699 800 -0.02(-2.50%)
Jun 12, 2020 0.6871 0.6871 0.6871 0 -0.03(-4.57%)
Jun 11, 2020 0.7223 0.7223 0.7200 0.7200 1,700 -0.00(-0.55%)
Jun 10, 2020 0.8000 0.8000 0.7240 0.7240 800 -0.09(-10.62%)
Jun 09, 2020 0.8100 0.8100 0.8100 0.8100 1,221 +0.03(+3.18%)
Jun 08, 2020 0.7850 0.7850 0.7850 0.7850 200 +0.09(+12.14%)
Jun 05, 2020 0.8300 0.8300 0.7000 0.7000 600 -0.13(-15.66%)
Jun 04, 2020 0.7525 0.8300 0.7525 0.8300 1,506 +0.11(+16.08%)
Jun 03, 2020 0.8600 0.8600 0.7150 0.7150 445 -0.10(-12.38%)
Jun 02, 2020 0.8160 0.8160 0.8160 12 +0.00(+0.00%)
Jun 01, 2020 0.8160 0.8160 0.8160 85 +0.00(+0.00%)
May 29, 2020 0.7400 0.8200 0.7400 0.8160 3,500 +0.02(+2.00%)
May 28, 2020 0.8000 0.8000 0.8000 0.8000 12,500 +0.18(+29.03%)
May 22, 2020 0.6200 0.6200 0.6200 0 -0.08(-11.43%)
May 20, 2020 0.7000 0.7000 0.7000 0 +0.13(+22.81%)
May 19, 2020 0.5700 0.5700 0.5700 0.5700 1,000 -0.07(-11.28%)
May 18, 2020 0.5400 0.6425 0.5400 0.6425 2,355 +0.01(+1.18%)
May 13, 2020 0.6350 0.6350 0.6350 0 +0.07(+11.40%)
May 08, 2020 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
May 05, 2020 0.5700 0.5700 0.5700 0 +0.01(+1.42%)
Apr 30, 2020 0.5620 0.5620 0.5620 0 +0.03(+6.04%)
Apr 29, 2020 0.5700 0.5700 0.5300 0.5300 1,500 +0.00(+0.00%)
Apr 24, 2020 0.5300 0.5300 0.5300 0 -0.08(-13.11%)
Apr 22, 2020 0.6100 0.6100 0.6100 0 +0.07(+12.96%)
Apr 21, 2020 0.5400 0.5400 0.5400 0.5400 802 +0.06(+12.50%)
Apr 20, 2020 0.4700 0.4800 0.4700 0.4800 1,439 -0.07(-11.93%)
Apr 17, 2020 0.4865 0.5450 0.4865 0.5450 300 +0.06(+11.22%)
Apr 14, 2020 0.4900 0.4900 0.4900 0 -0.12(-19.67%)
Apr 13, 2020 0.4650 0.6100 0.4650 0.6100 2,195 +0.09(+17.31%)
Apr 09, 2020 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Apr 08, 2020 0.5200 0.5200 0.5200 1 +0.00(+0.00%)
Apr 07, 2020 0.5200 0.5200 0.5200 50 +0.00(+0.00%)
Apr 06, 2020 0.5500 0.5500 0.5200 0.5200 402 +0.05(+10.64%)
Apr 02, 2020 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Apr 01, 2020 0.4500 0.4500 0.4500 0.4500 2,634 +0.05(+12.50%)
Mar 31, 2020 0.4000 0.4000 0.4000 0.4000 7,000 -0.03(-6.98%)
Mar 27, 2020 0.4300 0.4300 0.4300 0 +0.03(+8.18%)
Mar 24, 2020 0.3975 0.3975 0.3975 0 -0.01(-3.05%)
Mar 23, 2020 0.4100 0.4100 0.3750 0.4100 1,904 -0.03(-6.29%)
Mar 20, 2020 0.4200 0.4375 0.4200 0.4375 2,500 +0.09(+25.00%)
Mar 19, 2020 0.2850 0.3500 0.2850 0.3500 990 -0.06(-14.63%)
Mar 18, 2020 0.4100 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
Mar 17, 2020 0.4100 0.4100 0.4100 0.4100 250 -0.11(-21.15%)
Mar 13, 2020 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Mar 12, 2020 0.5000 0.5000 0.5000 0.5000 500 -0.11(-18.03%)
Mar 11, 2020 0.6100 0.6100 0.6100 52 +0.00(+0.00%)
Mar 05, 2020 0.6100 0.6100 0.6100 0 -0.01(-2.21%)
Mar 04, 2020 0.6300 0.6300 0.6238 0.6238 900 +0.07(+12.40%)
Mar 02, 2020 0.5550 0.5550 0.5550 0 -0.02(-3.90%)
Feb 28, 2020 0.5775 0.5775 0.5775 0.5775 900 -0.01(-2.12%)
Feb 27, 2020 0.5900 0.5900 0.5900 0.5900 300 -0.08(-11.94%)
Feb 25, 2020 0.6700 0.6700 0.6700 0 -0.03(-4.96%)
Feb 21, 2020 0.7050 0.7050 0.7050 0 -0.03(-4.08%)
Feb 19, 2020 0.7350 0.7350 0.7350 0 +0.06(+9.70%)
Feb 18, 2020 0.6700 0.6700 0.6700 0.6700 1,000 +0.04(+5.51%)
Feb 14, 2020 0.6400 0.6400 0.6350 0.6350 1,200 -0.12(-16.39%)
Feb 13, 2020 0.7550 0.7595 0.7500 0.7595 1,200 -0.08(-9.10%)
Feb 12, 2020 0.8355 0.8355 0.8355 0.8355 100 -0.04(-4.35%)
Feb 11, 2020 0.8735 0.8735 0.8735 6 +0.00(+0.00%)
Feb 07, 2020 0.8735 0.8735 0.8735 0 +0.08(+9.67%)
Feb 05, 2020 0.7965 0.7965 0.7965 0 -0.05(-6.29%)
Feb 04, 2020 0.8500 0.8500 0.8500 0.8500 100 +0.02(+2.72%)
Feb 03, 2020 0.8275 0.8275 0.8275 0.8275 2,242 -0.07(-8.06%)
Jan 31, 2020 0.9000 0.9000 0.9000 0.9000 100 -0.10(-10.45%)
Jan 29, 2020 1.005 1.005 1.005 0 +0.00(+0.50%)
Jan 27, 2020 1.000 1.000 1.000 0 -0.03(-3.38%)
Jan 24, 2020 1.080 1.080 1.035 1.035 500 -0.04(-3.27%)
Jan 23, 2020 1.060 1.130 1.060 1.070 1,933 +0.14(+15.05%)
Jan 22, 2020 0.9500 0.9500 0.9300 0.9300 335 -0.20(-17.70%)
Jan 21, 2020 0.9800 1.130 0.9800 1.130 9,125 +0.20(+21.51%)
Jan 17, 2020 0.8730 0.9300 0.8730 0.9300 400 +0.11(+13.41%)
Jan 16, 2020 0.8200 0.8200 0.8200 0.8200 2,000 +0.05(+7.19%)
Jan 15, 2020 0.7900 0.7900 0.7650 0.7650 2,425 +0.03(+3.38%)
Jan 13, 2020 0.7400 0.7400 0.7400 0 +0.16(+27.59%)
Jan 08, 2020 0.5800 0.5800 0.5800 0 -0.01(-1.28%)
Jan 07, 2020 0.5650 0.7223 0.5650 0.5875 5,510 +0.20(+50.64%)
Jan 02, 2020 0.3900 0.3900 0.3900 0 -0.05(-11.36%)
Dec 31, 2019 0.4400 0.4400 0.4400 0.4400 1,000 -0.03(-6.38%)
Dec 30, 2019 0.4700 0.4700 0.4700 0.4700 1,000 +0.12(+33.14%)
Dec 27, 2019 0.3530 0.3530 0.3530 0.3530 1,000 +0.01(+3.82%)
Dec 20, 2019 0.3400 0.3400 0.3400 0 +0.07(+24.54%)
Dec 17, 2019 0.2730 0.2730 0.2730 0 +0.01(+3.10%)
Dec 16, 2019 0.2648 0.2648 0.2648 0.2648 1,000 +0.00(+0.00%)
Dec 13, 2019 0.2648 0.2648 0.2648 0.2648 500 -0.00(-1.67%)
Dec 12, 2019 0.2648 0.2874 0.2648 0.2693 1,800 +0.00(+1.66%)
Dec 11, 2019 0.2649 0.2649 0.2649 0.2649 4,306 -0.08(-22.09%)
Dec 03, 2019 0.3400 0.3400 0.3400 0 +0.04(+11.48%)
Dec 02, 2019 0.3400 0.3400 0.3050 0.3050 1,055 -0.03(-8.24%)
Nov 29, 2019 0.3324 0.3324 0.3324 74 +0.00(+0.00%)
Nov 26, 2019 0.3324 0.3324 0.3324 0 -0.23(-40.64%)
Nov 25, 2019 0.5600 0.5600 0.5600 13 +0.00(+0.00%)
Nov 22, 2019 0.5600 0.5600 0.5600 20 +0.00(+0.00%)
Nov 21, 2019 0.5300 0.5600 0.5300 0.5600 900 +0.02(+3.70%)
Nov 20, 2019 0.5240 0.5400 0.5240 0.5400 1,507 +0.00(+0.47%)
Nov 19, 2019 0.5375 0.5375 0.5375 0.5375 100 -0.00(-0.46%)
Nov 18, 2019 0.5400 0.5400 0.5400 0.5400 200 -0.13(-19.40%)
Nov 15, 2019 0.6700 0.6700 0.6700 0.6700 400 -0.02(-2.90%)
Nov 14, 2019 0.6940 0.6940 0.6900 0.6900 6,080 +0.00(+0.00%)
Nov 12, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Nov 11, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Nov 08, 2019 0.6900 0.6900 0.6900 0.6900 600 -0.09(-11.53%)
Nov 07, 2019 0.7440 0.7799 0.6901 0.7799 3,200 +0.05(+6.54%)
Nov 04, 2019 0.7320 0.7320 0.7320 0 +0.03(+4.57%)
Oct 31, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 30, 2019 0.7000 0.7000 0.7000 0.7000 2,002 -0.06(-7.89%)
Oct 28, 2019 0.7600 0.7600 0.7600 0 +0.03(+4.11%)
Oct 25, 2019 0.7400 0.7400 0.7300 0.7300 3,400 -0.02(-2.68%)
Oct 23, 2019 0.7501 0.7501 0.7501 0 -0.10(-11.75%)
Oct 22, 2019 0.8500 0.8500 0.8500 0.8500 794 -0.08(-8.60%)
Oct 21, 2019 0.9300 0.9300 0.9300 0.9300 2,000 -0.04(-4.62%)
Oct 16, 2019 0.9750 0.9750 0.9750 0 -0.01(-0.51%)
Oct 14, 2019 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Oct 11, 2019 0.9800 0.9800 0.9300 0.9800 3,700 +0.04(+4.26%)
Oct 09, 2019 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Oct 08, 2019 0.9850 0.9850 0.9400 0.9400 3,833 +0.01(+1.08%)
Oct 07, 2019 0.9300 0.9300 0.9300 0.9300 500 -0.04(-4.12%)
Oct 04, 2019 0.9700 0.9700 0.9700 0.9700 2,000 +0.00(+0.00%)
Oct 03, 2019 0.9700 0.9700 0.9700 0.9700 147 -0.05(-4.90%)
Oct 02, 2019 1.020 1.020 1.020 1.020 2,200 +0.02(+1.59%)
Sep 30, 2019 1.004 1.004 1.004 0 -0.03(-3.00%)
Sep 27, 2019 1.035 1.035 1.035 1.035 300 -0.03(-3.09%)
Sep 26, 2019 1.060 1.068 1.060 1.068 6,250 -0.02(-1.55%)
Sep 25, 2019 1.085 1.085 1.085 1.085 100 -0.01(-0.75%)
Sep 23, 2019 1.093 1.093 1.093 0 -0.06(-4.96%)
Sep 20, 2019 1.150 1.150 1.150 1.150 1,900 -0.02(-1.71%)
Sep 19, 2019 1.140 1.170 1.140 1.170 1,501 -0.01(-0.85%)
Sep 18, 2019 1.170 1.180 1.170 1.180 620 +0.01(+0.85%)
Sep 17, 2019 1.170 1.170 1.170 5 +0.00(+0.00%)
Sep 16, 2019 1.170 1.170 1.170 30 +0.00(+0.00%)
Sep 13, 2019 1.177 1.177 1.170 1.170 1,100 -0.08(-6.47%)
Sep 12, 2019 1.210 1.210 1.251 655 +0.04(+3.39%)
Sep 10, 2019 1.210 1.210 1.210 0 +0.04(+3.42%)
Sep 06, 2019 1.170 1.170 1.170 0 +0.00(+0.00%)
Sep 05, 2019 1.170 1.170 1.170 1.170 4,000 +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.