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 (%)
Mar 31, 2021 0.4342 0.4342 0.4342 0.4342 1,015 +0.00(+0.98%)
Mar 30, 2021 0.4300 0.4300 0.4300 0.4300 525 +0.01(+2.38%)
Mar 26, 2021 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Mar 25, 2021 0.4300 0.4300 0.4300 0.4300 2,750 +0.00(+0.00%)
Mar 24, 2021 0.4500 0.4500 0.4000 0.4300 2,280 -0.03(-7.37%)
Mar 22, 2021 0.4642 0.4642 0.4642 0 -0.03(-6.51%)
Mar 19, 2021 0.4965 0.4965 0.4965 140 +0.00(+0.00%)
Mar 18, 2021 0.4965 0.4965 0.4965 0.4965 500 +0.01(+2.06%)
Mar 16, 2021 0.4865 0.4865 0.4865 0 +0.02(+4.62%)
Mar 15, 2021 0.4900 0.4900 0.4650 0.4650 1,151 +0.00(+0.00%)
Mar 12, 2021 0.4650 0.4650 0.4650 0.4650 300 -0.01(-2.27%)
Mar 11, 2021 0.4758 0.4758 0.4758 0.4758 2,500 +0.01(+3.19%)
Mar 09, 2021 0.4611 0.4611 0.4611 0 +0.04(+9.21%)
Mar 08, 2021 0.4075 0.4725 0.4000 0.4222 24,234 -0.07(-15.05%)
Mar 05, 2021 0.4970 0.4970 0.4430 0.4970 900 -0.01(-2.55%)
Mar 04, 2021 0.5100 0.5100 0.5100 0.5100 8,731 -0.01(-1.09%)
Mar 03, 2021 0.5156 0.5156 0.5156 0.5156 3,000 +0.01(+1.10%)
Mar 02, 2021 0.5000 0.5100 0.5000 0.5100 3,470 +0.00(+0.00%)
Mar 01, 2021 0.4700 0.5100 0.4700 0.5100 4,500 -0.02(-2.95%)
Feb 26, 2021 0.5255 0.5255 0.5255 0.5255 1,000 -0.00(-0.85%)
Feb 25, 2021 0.5298 0.5300 0.5298 0.5300 12,300 +0.00(+0.86%)
Feb 24, 2021 0.5123 0.5575 0.5123 0.5255 2,099 +0.02(+3.04%)
Feb 23, 2021 0.4950 0.5600 0.4930 0.5100 4,072 -0.03(-4.67%)
Feb 22, 2021 0.6250 0.6250 0.5350 0.5350 2,139 -0.01(-0.93%)
Feb 19, 2021 0.5575 0.5575 0.5400 0.5400 200 -0.04(-6.90%)
Feb 18, 2021 0.6299 0.6299 0.5725 0.5800 31,292 -0.05(-7.94%)
Feb 17, 2021 0.6300 0.6755 0.6300 0.6300 9,327 -0.07(-9.42%)
Feb 16, 2021 0.6200 0.6955 0.6200 0.6955 14,625 +0.06(+8.67%)
Feb 12, 2021 0.6700 0.6896 0.6275 0.6400 136,500 -0.06(-8.57%)
Feb 11, 2021 0.6970 0.7622 0.6400 0.7000 14,904 -0.05(-6.67%)
Feb 10, 2021 0.7850 0.8000 0.7150 0.7500 46,944 +0.09(+13.64%)
Feb 09, 2021 0.6622 0.6800 0.5960 0.6600 136,962 +0.22(+50.00%)
Feb 08, 2021 0.4400 0.4465 0.4400 0.4400 3,010 -0.11(-20.00%)
Feb 04, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 03, 2021 0.4500 0.5500 0.4500 0.5500 1,109 +0.10(+21.28%)
Feb 02, 2021 0.4535 0.4535 0.4535 0.4535 100 -0.05(-9.30%)
Feb 01, 2021 0.4400 0.5000 0.4400 0.5000 900 +0.04(+9.89%)
Jan 29, 2021 0.4550 0.4550 0.4550 0.4550 500 +0.00(+0.00%)
Jan 28, 2021 0.4550 0.4550 0.4550 0.4550 92,422 -0.09(-15.74%)
Jan 27, 2021 0.5400 0.5400 0.5400 0.5400 597 -0.02(-3.00%)
Jan 26, 2021 0.5567 0.5567 0.5567 0.5567 161 +0.03(+5.04%)
Jan 25, 2021 0.5300 0.5400 0.5300 0.5300 1,056 -0.06(-10.17%)
Jan 20, 2021 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jan 19, 2021 0.5900 0.5900 0.5300 0.5900 21,100 +0.13(+28.26%)
Jan 15, 2021 0.4600 0.4600 0.4600 92,000 +0.00(+0.00%)
Jan 14, 2021 0.4600 0.4600 0.4600 0.4600 100 -0.08(-14.81%)
Jan 13, 2021 0.5224 0.5400 0.5000 0.5400 3,000 +0.05(+9.09%)
Jan 12, 2021 0.4950 0.4950 0.4950 75 +0.00(+0.00%)
Jan 11, 2021 0.5175 0.5175 0.4950 0.4950 1,620 +0.00(+0.51%)
Jan 07, 2021 0.4925 0.4925 0.4925 0 +0.01(+2.60%)
Jan 06, 2021 0.4800 0.4800 0.4800 0.4800 1,300 -0.06(-11.11%)
Jan 05, 2021 0.5400 0.5400 0.5400 0.5400 1,040 +0.03(+6.82%)
Jan 04, 2021 0.4650 0.5055 0.4200 0.5055 9,000 +0.04(+8.71%)
Dec 30, 2020 0.4650 0.4650 0.4650 0 +0.03(+5.68%)
Dec 29, 2020 0.4425 0.4425 0.4400 0.4400 3,050 +0.08(+22.22%)
Dec 28, 2020 0.3700 0.3700 0.3600 0.3600 2,250 -0.01(-2.70%)
Dec 22, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 17, 2020 0.3700 0.3700 0.3700 0 -0.10(-20.52%)
Dec 15, 2020 0.4655 0.4655 0.4655 0 -0.04(-7.82%)
Dec 09, 2020 0.5050 0.5050 0.5050 0 -0.09(-15.13%)
Dec 08, 2020 0.5950 0.5950 0.5950 25 +0.00(+0.00%)
Dec 07, 2020 0.5397 0.5950 0.4800 0.5950 10,380 +0.16(+38.37%)
Dec 04, 2020 0.4300 0.4349 0.4300 0.4300 18,200 +0.00(+0.00%)
Dec 03, 2020 0.4300 0.4300 0.4300 0.4300 118 +0.03(+7.50%)
Dec 01, 2020 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Nov 30, 2020 0.4200 0.4200 0.3800 0.4200 4,986 -0.01(-1.52%)
Nov 25, 2020 0.4265 0.4265 0.4265 0 +0.06(+15.46%)
Nov 24, 2020 0.3124 0.3694 0.3124 0.3694 3,195 +0.11(+44.86%)
Nov 23, 2020 0.2400 0.2550 0.2400 0.2550 2,846 +0.05(+27.50%)
Nov 20, 2020 0.2000 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Nov 19, 2020 0.2100 0.2100 0.2000 0.2000 3,250 +0.00(+0.00%)
Nov 18, 2020 0.2060 0.2060 0.2000 0.2000 770 -0.01(-4.76%)
Nov 17, 2020 0.2100 0.2100 0.2100 0.2100 1,850 +0.00(+2.09%)
Nov 16, 2020 0.2057 0.2057 0.2057 0.2057 600 -0.03(-11.98%)
Nov 13, 2020 0.2034 0.2337 0.2000 0.2337 2,700 +0.00(+1.61%)
Nov 12, 2020 0.2000 0.2300 0.2000 0.2300 800 -0.00(-2.13%)
Nov 10, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Nov 09, 2020 0.2350 0.2350 0.2350 30 +0.00(+0.00%)
Nov 06, 2020 0.2100 0.2600 0.2100 0.2350 3,800 -0.01(-2.08%)
Nov 04, 2020 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Nov 03, 2020 0.2200 0.2450 0.2200 0.2450 6,149 +0.04(+16.67%)
Nov 02, 2020 0.2300 0.2300 0.2100 0.2100 12,000 -0.02(-8.70%)
Oct 29, 2020 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Oct 26, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 23, 2020 0.2600 0.2600 0.2600 0.2600 1,000 +0.02(+8.33%)
Oct 21, 2020 0.2400 0.2400 0.2400 0 -0.01(-4.95%)
Oct 19, 2020 0.2525 0.2525 0.2525 0 -0.01(-3.44%)
Oct 16, 2020 0.2615 0.2615 0.2615 0.2615 1,200 -0.03(-9.83%)
Oct 14, 2020 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Oct 07, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 06, 2020 0.3200 0.3200 0.3200 25 +0.00(+0.00%)
Oct 01, 2020 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Sep 25, 2020 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Sep 17, 2020 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Sep 16, 2020 0.3000 0.3010 0.3000 0.3000 4,882 -0.01(-1.64%)
Sep 15, 2020 0.3050 0.3050 0.3050 10 +0.00(+0.00%)
Sep 10, 2020 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Sep 09, 2020 0.3200 0.3200 0.3200 0.3200 100 +0.03(+10.34%)
Sep 08, 2020 0.2900 0.2900 0.2900 0.2900 450 -0.01(-3.30%)
Sep 03, 2020 0.2999 0.2999 0.2999 0 -0.02(-6.28%)
Sep 02, 2020 0.3200 0.3200 0.3200 0.3200 685 -0.02(-4.65%)
Sep 01, 2020 0.3356 0.3356 0.3356 50 +0.00(+0.00%)
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%)
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.