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 (%)
Sep 28, 2018 2.035 2.035 2.000 2.000 2,700 -0.02(-0.99%)
Sep 27, 2018 2.040 2.040 2.020 2.020 1,500 -0.03(-1.46%)
Sep 26, 2018 2.080 2.080 2.050 2.050 5,041 -0.05(-2.38%)
Sep 25, 2018 2.050 2.110 2.050 2.100 5,150 +0.04(+1.94%)
Sep 24, 2018 1.880 2.100 1.880 2.060 10,797 -0.07(-3.29%)
Sep 21, 2018 2.160 2.160 2.100 2.130 5,000 -0.03(-1.39%)
Sep 20, 2018 2.100 2.160 2.040 2.160 10,471 +0.16(+8.00%)
Sep 19, 2018 1.810 2.060 1.810 2.000 2,612 +0.09(+4.71%)
Sep 18, 2018 1.980 1.980 1.910 1.910 7,271 -0.06(-2.80%)
Sep 17, 2018 2.070 2.070 1.900 1.965 3,595 +0.04(+1.81%)
Sep 14, 2018 1.930 1.930 1.930 1.930 100 +0.00(+0.00%)
Sep 13, 2018 1.890 2.070 1.890 1.930 6,920 +0.03(+1.58%)
Sep 12, 2018 2.000 2.000 1.900 1.900 1,955 -0.04(-1.96%)
Sep 11, 2018 2.010 2.010 1.920 1.938 6,400 +0.04(+1.89%)
Sep 10, 2018 2.035 2.040 1.900 1.902 11,214 -0.16(-7.67%)
Sep 07, 2018 2.070 2.070 2.000 2.060 1,200 +0.01(+0.49%)
Sep 06, 2018 2.035 2.050 2.020 2.050 3,306 +0.03(+1.49%)
Sep 05, 2018 1.960 2.050 1.960 2.020 5,296 +0.02(+1.00%)
Sep 04, 2018 2.050 2.050 2.000 2.000 10,425 -0.05(-2.44%)
Aug 31, 2018 2.050 2.050 2.050 0 +0.05(+2.50%)
Aug 30, 2018 2.110 2.110 1.950 2.000 3,399 -0.00(-0.25%)
Aug 29, 2018 2.090 2.090 1.920 2.005 7,112 -0.08(-4.07%)
Aug 28, 2018 2.090 2.090 2.005 2.090 9,277 +0.00(+0.00%)
Aug 27, 2018 2.090 2.090 1.950 2.090 4,794 +0.14(+7.18%)
Aug 24, 2018 1.900 2.010 1.900 1.950 2,300 +0.01(+0.52%)
Aug 23, 2018 1.940 1.940 1.940 1.940 2,745 -0.03(-1.52%)
Aug 22, 2018 1.980 1.980 1.970 1.970 400 +0.01(+0.51%)
Aug 21, 2018 1.960 1.960 1.960 1.960 300 -0.06(-2.97%)
Aug 20, 2018 1.870 2.020 1.870 2.020 2,255 +0.07(+3.59%)
Aug 17, 2018 2.120 2.120 1.950 1.950 400 -0.17(-8.02%)
Aug 16, 2018 1.980 2.120 1.980 2.120 2,195 +0.16(+8.16%)
Aug 15, 2018 1.960 1.960 1.960 1.960 486 +0.00(+0.00%)
Aug 14, 2018 1.960 1.960 1.960 1.960 220 -0.07(-3.45%)
Aug 13, 2018 1.980 2.030 1.980 2.030 1,263 +0.03(+1.50%)
Aug 10, 2018 2.000 2.000 2.000 2.000 4,900 -0.12(-5.66%)
Aug 09, 2018 2.240 2.240 2.120 2.120 48,300 -0.01(-0.47%)
Aug 08, 2018 2.120 2.130 2.120 2.130 313 +0.01(+0.47%)
Aug 07, 2018 2.120 2.120 2.120 2.120 1,866 +0.05(+2.61%)
Aug 06, 2018 2.280 2.280 1.990 2.066 1,436 +0.01(+0.29%)
Aug 01, 2018 2.060 2.060 2.060 0 -0.10(-4.63%)
Jul 31, 2018 2.160 2.160 2.160 2.160 2,111 +0.10(+4.85%)
Jul 30, 2018 2.150 2.150 2.050 2.060 900 +0.00(+0.00%)
Jul 27, 2018 90 +0.00(+0.00%)
Jul 26, 2018 2.178 2.178 2.178 90 -0.05(-2.33%)
Jul 25, 2018 2.230 2.230 2.230 2.230 2,551 +0.04(+1.83%)
Jul 24, 2018 2.190 2.190 2.190 2.190 483 +0.09(+4.29%)
Jul 23, 2018 2.100 2.100 2.100 2.100 153 -0.06(-3.00%)
Jul 20, 2018 2.165 2.165 2.165 2.165 592 +0.12(+6.13%)
Jul 19, 2018 2.038 2.200 2.038 2.040 4,110 -0.03(-1.45%)
Jul 18, 2018 2.070 2.070 2.070 2.070 350 -0.01(-0.48%)
Jul 17, 2018 2.080 2.165 2.080 2.080 1,450 +0.00(+0.00%)
Jul 16, 2018 2.080 2.150 2.080 2.080 1,350 -0.07(-3.26%)
Jul 13, 2018 2.240 2.240 2.150 2.150 300 -0.02(-0.92%)
Jul 12, 2018 2.170 2.170 2.170 2.170 325 -0.10(-4.41%)
Jul 10, 2018 2.270 2.270 2.270 44 +0.02(+1.11%)
Jul 09, 2018 2.245 2.245 2.245 2.245 1,045 -0.02(-1.10%)
Jul 06, 2018 2.270 2.270 2.270 2.270 475 +0.17(+8.10%)
Jul 05, 2018 2.110 2.110 2.100 2.100 300 -0.23(-9.68%)
Jul 03, 2018 2.325 2.325 2.325 0 -0.04(-1.69%)
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.