Cann Group Ltd (OP: CNGGF )

0.2027 USD UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EST, Nov 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.2254 0.2254 0.2100 0.2100 3,000 -0.01(-5.41%)
Aug 30, 2021 0.2220 0.2220 0.2220 0.2220 100 +0.00(+0.91%)
Aug 27, 2021 0.2127 0.2200 0.2127 0.2200 8,160 +0.02(+7.84%)
Aug 26, 2021 0.2040 0.2040 0.2040 0.2040 3,000 -0.00(-0.92%)
Aug 24, 2021 0.2059 0.2059 0.2059 0 +0.01(+3.05%)
Aug 20, 2021 0.1998 0.1998 0.1998 0 -0.03(-13.09%)
Aug 16, 2021 0.2299 0.2299 0.2299 0 -0.00(-0.65%)
Aug 11, 2021 0.2314 0.2314 0.2314 0 +0.01(+4.56%)
Aug 09, 2021 0.2213 0.2213 0.2213 0 -0.00(-1.64%)
Aug 06, 2021 0.2359 0.2359 0.2250 0.2250 17,600 +0.02(+10.13%)
Aug 04, 2021 0.2043 0.2043 0.2043 0 -0.01(-5.72%)
Aug 03, 2021 0.2167 0.2167 0.2167 0.2167 2,200 +0.01(+5.25%)
Aug 02, 2021 0.1993 0.2082 0.1993 0.2059 15,600 +0.00(+2.29%)
Jul 30, 2021 0.2005 0.2196 0.2005 0.2013 34,880 -0.04(-17.80%)
Jul 29, 2021 0.2449 0.2449 0.2341 0.2449 6,202 -0.01(-2.04%)
Jul 28, 2021 0.2542 0.2542 0.2500 0.2500 880 +0.00(+0.40%)
Jul 27, 2021 0.2501 0.2502 0.2490 0.2490 8,770 -0.02(-7.61%)
Jul 26, 2021 0.2428 0.2695 0.2400 0.2695 39,894 -0.08(-22.45%)
Jul 23, 2021 0.3475 0.3475 0.3475 0.3475 140 +0.06(+20.58%)
Jul 21, 2021 0.2882 0.2882 0.2882 0 +0.01(+2.13%)
Jul 20, 2021 0.2822 0.2822 0.2822 0.2822 365 +0.00(+0.79%)
Jul 19, 2021 0.2791 0.2800 0.2714 0.2800 8,280 -0.00(-1.51%)
Jul 15, 2021 0.2843 0.2843 0.2843 0 -0.03(-8.08%)
Jul 14, 2021 0.3093 0.3093 0.3093 0.3093 2,450 +0.00(+0.85%)
Jul 13, 2021 0.3067 0.3067 0.3067 0.3067 2,085 +0.01(+3.30%)
Jul 09, 2021 0.2969 0.2969 0.2969 99 -0.01(-2.94%)
Jul 08, 2021 0.3059 0.3059 0.3059 0.3059 100 -0.01(-3.62%)
Jul 07, 2021 0.3174 0.3174 0.3174 0.3174 100 -0.00(-1.52%)
Jul 06, 2021 0.3234 0.3234 0.3223 0.3223 10,569 -0.00(-0.59%)
Jul 02, 2021 0.3229 0.3242 0.3012 0.3242 3,565 +0.05(+18.15%)
Jul 01, 2021 0.2744 0.2744 0.2744 0.2744 1,600 +0.02(+7.61%)
Jun 29, 2021 0.2550 0.2550 0.2550 0 -0.03(-9.12%)
Jun 28, 2021 0.2806 0.2806 0.2806 0.2806 2,500 -0.01(-2.43%)
Jun 25, 2021 0.2902 0.2902 0.2876 0.2876 1,050 +0.00(+0.70%)
Jun 24, 2021 0.2970 0.2970 0.2856 0.2856 600 -0.02(-5.93%)
Jun 23, 2021 0.3036 0.3036 0.3036 0.3036 100 +0.02(+6.53%)
Jun 22, 2021 0.2850 0.2850 0.2850 0.2850 440 -0.02(-5.19%)
Jun 18, 2021 0.3006 0.3006 0.3006 0 +0.00(+1.21%)
Jun 17, 2021 0.3125 0.3125 0.2970 0.2970 2,750 -0.02(-6.10%)
Jun 16, 2021 0.3215 0.3215 0.3163 0.3163 6,000 -0.01(-2.77%)
Jun 14, 2021 0.3253 0.3253 0.3253 0 +0.01(+1.82%)
Jun 11, 2021 0.3195 0.3195 0.3195 0.3195 110 +0.02(+7.76%)
Jun 08, 2021 0.2965 0.2965 0.2965 0 -0.04(-12.97%)
Jun 04, 2021 0.3407 0.3407 0.3407 0 -0.00(-1.10%)
Jun 03, 2021 0.3431 0.3445 0.3431 0.3445 9,371 +0.04(+11.96%)
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.