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 (%)
Oct 31, 2018 1.820 1.820 1.820 0 +0.05(+2.82%)
Oct 30, 2018 1.670 1.772 1.670 1.770 1,350 +0.11(+6.63%)
Oct 29, 2018 1.790 1.790 1.660 1.660 4,081 +0.01(+0.61%)
Oct 26, 2018 1.588 1.650 1.550 1.650 8,700 +0.05(+3.12%)
Oct 25, 2018 1.640 1.640 1.550 1.600 7,936 -0.16(-9.09%)
Oct 24, 2018 1.820 1.820 1.760 1.760 3,175 -0.19(-9.74%)
Oct 23, 2018 1.850 1.950 1.850 1.950 6,182 +0.00(+0.00%)
Oct 22, 2018 1.900 2.010 1.900 1.950 3,310 -0.10(-4.88%)
Oct 19, 2018 1.970 2.050 1.900 2.050 2,800 +0.05(+2.65%)
Oct 18, 2018 2.000 2.000 1.940 1.997 1,674 +0.01(+0.35%)
Oct 17, 2018 1.970 1.990 1.900 1.990 15,540 +0.01(+0.51%)
Oct 16, 2018 1.900 1.980 1.900 1.980 6,177 +0.00(+0.25%)
Oct 15, 2018 1.880 2.000 1.880 1.975 13,626 -0.02(-1.25%)
Oct 12, 2018 2.000 2.000 2.000 2.000 2,100 +0.05(+2.56%)
Oct 11, 2018 1.965 1.970 1.920 1.950 4,604 -0.01(-0.51%)
Oct 10, 2018 1.960 1.960 1.960 1.960 400 +0.00(+0.00%)
Oct 09, 2018 2.000 2.000 1.960 1.960 1,800 +0.00(+0.00%)
Oct 08, 2018 1.960 1.960 1.960 1.960 220 -0.04(-2.00%)
Oct 05, 2018 2.010 2.010 1.995 2.000 4,500 +0.00(+0.00%)
Oct 04, 2018 2.000 2.000 1.920 2.000 4,801 -0.06(-2.91%)
Oct 03, 2018 2.120 2.120 1.950 2.060 5,470 +0.08(+4.04%)
Oct 02, 2018 1.980 1.980 1.980 1.980 3,000 -0.02(-1.25%)
Oct 01, 2018 2.000 2.030 1.990 2.005 12,650 +0.00(+0.25%)
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%)
Jul 02, 2018 2.510 2.510 2.365 2.365 1,135 +0.17(+7.50%)
Jun 28, 2018 2.200 2.200 2.200 278 +0.05(+2.33%)
Jun 27, 2018 2.080 2.150 2.080 2.150 6,880 +0.07(+3.37%)
Jun 26, 2018 2.075 2.080 2.020 2.080 2,151 +0.01(+0.48%)
Jun 25, 2018 2.080 2.180 2.020 2.070 8,238 -0.11(-5.05%)
Jun 22, 2018 2.050 2.180 1.930 2.180 6,125 -0.05(-2.46%)
Jun 21, 2018 2.180 2.235 2.180 2.235 4,215 +0.05(+2.52%)
Jun 20, 2018 2.203 2.203 2.180 2.180 2,050 +0.03(+1.40%)
Jun 19, 2018 2.150 2.150 2.150 2.150 570 -0.04(-2.05%)
Jun 18, 2018 2.150 2.195 2.150 2.195 2,525 +0.06(+3.05%)
Jun 14, 2018 2.130 2.130 2.130 0 +0.04(+1.91%)
Jun 13, 2018 2.120 2.120 2.080 2.090 7,726 -0.01(-0.48%)
Jun 12, 2018 2.200 2.220 2.082 2.100 4,740 -0.21(-9.09%)
Jun 11, 2018 2.310 2.310 2.310 2.310 2,013 +0.09(+4.05%)
Jun 08, 2018 2.300 2.300 2.220 2.220 1,287 -0.12(-5.13%)
Jun 07, 2018 2.420 2.420 2.300 2.340 8,736 +0.01(+0.65%)
Jun 06, 2018 2.400 2.400 2.270 2.325 7,593 -0.07(-3.12%)
Jun 05, 2018 2.360 2.450 2.350 2.400 4,025 +0.05(+2.13%)
Jun 04, 2018 2.300 2.350 2.270 2.350 6,800 +0.05(+2.17%)
Jun 01, 2018 2.205 2.350 2.205 2.300 8,849 -0.07(-2.95%)
May 31, 2018 2.470 2.470 2.280 2.370 4,339 -0.17(-6.62%)
May 30, 2018 2.550 2.550 2.500 2.538 1,459 -0.06(-2.38%)
May 29, 2018 2.670 2.670 2.600 2.600 8,648 -0.10(-3.70%)
May 25, 2018 2.700 2.700 2.700 0 -0.01(-0.33%)
May 24, 2018 2.709 2.709 2.709 2.709 295 +0.03(+1.08%)
May 23, 2018 2.800 2.800 2.610 2.680 4,002 -0.19(-6.62%)
May 22, 2018 2.825 2.870 2.780 2.870 1,050 -0.03(-1.03%)
May 21, 2018 2.900 2.900 2.850 2.900 1,562 +0.15(+5.45%)
May 18, 2018 2.800 2.900 2.718 2.750 3,470 -0.14(-4.84%)
May 17, 2018 2.780 2.890 2.692 2.890 1,801 +0.15(+5.47%)
May 16, 2018 2.740 2.740 2.740 2.740 1,570 +0.14(+5.38%)
May 15, 2018 2.800 2.800 2.600 2.600 250 -0.21(-7.51%)
May 14, 2018 2.770 2.920 2.770 2.811 13,090 +0.06(+2.22%)
May 11, 2018 2.800 2.850 2.750 2.750 8,010 -0.06(-2.14%)
May 10, 2018 2.720 2.810 2.620 2.810 5,650 +0.08(+3.12%)
May 09, 2018 2.725 2.790 2.725 2.725 3,525 +0.04(+1.30%)
May 08, 2018 2.760 2.760 2.600 2.690 2,799 -0.08(-2.89%)
May 07, 2018 2.750 2.780 2.700 2.770 2,748 +0.14(+5.44%)
May 04, 2018 2.870 2.870 2.600 2.627 4,715 +0.03(+1.04%)
May 03, 2018 2.740 2.740 2.510 2.600 7,316 -0.28(-9.72%)
May 02, 2018 2.980 2.980 2.850 2.880 13,773 +0.28(+10.77%)
May 01, 2018 2.530 2.820 2.530 2.600 15,060 -0.11(-4.06%)
Apr 30, 2018 2.740 2.740 2.600 2.710 53,724 +0.49(+22.07%)
Apr 26, 2018 2.220 2.220 2.220 0 -0.12(-5.13%)
Apr 25, 2018 2.270 2.340 2.200 2.340 2,200 +0.18(+8.33%)
Apr 24, 2018 2.240 2.320 2.160 2.160 3,269 -0.04(-1.82%)
Apr 20, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 19, 2018 2.200 2.200 2.200 2.200 200 -0.05(-2.22%)
Apr 18, 2018 2.300 2.300 2.250 2.250 800 -0.11(-4.66%)
Apr 17, 2018 2.382 2.382 2.360 2.360 1,406 -0.04(-1.67%)
Apr 16, 2018 2.400 2.400 2.400 2.400 550 +0.10(+4.35%)
Apr 13, 2018 2.180 2.340 2.180 2.300 3,075 +0.14(+6.48%)
Apr 12, 2018 2.130 2.250 2.130 2.160 605 +0.09(+4.35%)
Apr 11, 2018 2.165 2.165 2.070 2.070 2,452 +0.06(+2.99%)
Apr 10, 2018 2.181 2.200 2.010 2.010 3,042 -0.11(-5.19%)
Apr 09, 2018 1.940 2.120 1.940 2.120 4,620 -0.08(-3.64%)
Apr 06, 2018 2.200 2.200 2.200 2.200 549 +0.00(+0.00%)
Apr 04, 2018 2.200 2.200 2.200 0 +0.08(+3.77%)
Apr 03, 2018 2.370 2.370 2.110 2.120 2,750 -0.25(-10.55%)
Apr 02, 2018 2.282 2.370 2.282 2.370 6,000 +0.11(+4.87%)
Mar 29, 2018 2.260 2.260 2.260 0 -0.04(-1.61%)
Mar 28, 2018 2.300 2.370 2.290 2.297 2,196 -0.01(-0.56%)
Mar 27, 2018 2.280 2.310 2.280 2.310 6,600 +0.03(+1.40%)
Mar 26, 2018 2.355 2.355 2.260 2.278 932 -0.02(-0.96%)
Mar 23, 2018 2.300 2.380 2.300 2.300 649 +0.04(+1.77%)
Mar 22, 2018 2.260 2.340 2.260 2.260 1,180 +0.00(+0.00%)
Mar 21, 2018 2.323 2.350 2.180 2.260 3,805 +0.05(+2.26%)
Mar 20, 2018 2.350 2.350 2.190 2.210 1,322 -0.14(-5.96%)
Mar 19, 2018 2.350 2.350 2.350 2.350 250 +0.00(+0.00%)
Mar 16, 2018 2.335 2.350 2.320 2.350 1,389 +0.11(+4.82%)
Mar 15, 2018 2.290 2.337 2.242 2.242 7,693 -0.06(-2.52%)
Mar 14, 2018 2.200 2.350 2.140 2.300 10,595 +0.10(+4.55%)
Mar 13, 2018 2.380 2.380 2.200 2.200 4,395 +0.00(+0.00%)
Mar 12, 2018 2.230 2.380 2.200 2.200 537 -0.04(-2.00%)
Mar 09, 2018 2.245 2.245 2.245 2.245 507 +0.03(+1.54%)
Mar 08, 2018 2.310 2.310 2.190 2.211 4,350 -0.24(-9.76%)
Mar 07, 2018 2.110 2.450 2.110 2.450 1,187 +0.10(+4.26%)
Mar 06, 2018 2.386 2.400 2.274 2.350 1,369 +0.11(+4.91%)
Mar 05, 2018 2.170 2.460 2.170 2.240 1,829 +0.00(+0.00%)
Mar 02, 2018 2.390 2.410 2.240 2.240 6,637 -0.16(-6.74%)
Mar 01, 2018 2.420 2.420 2.402 2.402 550 +0.00(+0.08%)
Feb 28, 2018 3.000 3.000 2.400 2.400 3,010 +0.01(+0.59%)
Feb 27, 2018 2.330 2.400 2.240 2.386 5,725 -0.08(-3.40%)
Feb 26, 2018 2.415 2.470 2.415 2.470 5,631 +0.18(+7.65%)
Feb 23, 2018 2.335 2.410 2.260 2.295 3,871 +0.07(+3.36%)
Feb 22, 2018 2.330 2.330 2.220 2.220 10,851 -0.19(-7.88%)
Feb 21, 2018 2.400 2.550 2.280 2.410 16,525 -0.10(-3.98%)
Feb 20, 2018 2.500 2.510 2.400 2.510 2,941 -0.02(-0.79%)
Feb 16, 2018 2.530 2.530 2.530 0 -0.06(-2.32%)
Feb 15, 2018 2.555 2.610 2.500 2.590 3,451 -0.01(-0.38%)
Feb 14, 2018 2.585 2.670 2.500 2.600 14,864 +0.00(+0.00%)
Feb 13, 2018 2.670 2.700 2.450 2.600 20,977 +0.20(+8.33%)
Feb 12, 2018 2.380 2.500 2.220 2.400 7,976 +0.05(+2.13%)
Feb 09, 2018 2.330 2.350 2.310 2.350 5,875 +0.04(+1.73%)
Feb 08, 2018 2.280 2.340 2.280 2.310 4,895 +0.08(+3.59%)
Feb 07, 2018 2.340 2.000 2.230 12,294 +0.28(+14.36%)
Feb 06, 2018 2.150 2.150 1.850 1.950 18,277 -0.55(-22.00%)
Feb 05, 2018 2.500 2.300 2.500 8,776 +0.20(+8.70%)
Feb 02, 2018 2.450 2.450 1.950 2.300 30,908 -0.15(-6.12%)
Feb 01, 2018 2.350 2.550 2.350 2.450 26,306 -0.15(-5.77%)
Jan 31, 2018 2.600 2.700 2.550 2.600 15,005 +0.00(+0.00%)
Jan 30, 2018 2.710 2.600 2.600 6,030 -0.11(-4.06%)
Jan 29, 2018 2.750 2.750 2.700 2.710 5,380 -0.04(-1.45%)
Jan 26, 2018 2.700 2.900 2.630 2.750 20,492 +0.07(+2.61%)
Jan 25, 2018 2.710 2.900 2.680 2.680 8,558 -0.12(-4.29%)
Jan 24, 2018 2.560 2.800 2.500 2.800 18,470 +0.24(+9.37%)
Jan 23, 2018 2.560 2.900 2.560 2.560 23,651 -0.04(-1.54%)
Jan 22, 2018 2.650 2.850 2.600 2.600 66,024 -0.24(-8.45%)
Jan 19, 2018 2.830 2.950 2.710 2.840 42,845 -0.15(-5.02%)
Jan 18, 2018 2.700 3.000 2.500 2.990 33,264 +0.09(+3.10%)
Jan 17, 2018 2.890 3.100 2.700 2.900 42,575 -0.09(-3.01%)
Jan 16, 2018 3.050 3.250 2.875 2.990 93,560 -0.11(-3.55%)
Jan 12, 2018 3.100 3.100 3.100 0 +0.30(+10.71%)
Jan 11, 2018 2.760 3.000 2.750 2.800 7,604 -0.15(-5.08%)
Jan 10, 2018 2.900 3.250 2.870 2.950 29,274 -0.30(-9.23%)
Jan 09, 2018 3.010 3.250 3.000 3.250 18,116 +0.05(+1.56%)
Jan 08, 2018 3.000 3.500 2.830 3.200 77,097 -0.45(-12.33%)
Jan 05, 2018 3.250 3.700 3.250 3.650 140,634 +0.05(+1.39%)
Jan 04, 2018 3.100 3.600 3.100 3.600 14,592 +1.30(+56.52%)
Jan 03, 2018 2.300 2.330 2.300 2.300 5,160 +0.02(+0.88%)
Jan 02, 2018 2.300 2.300 2.280 2.280 3,550 +0.08(+3.64%)
Dec 29, 2017 2.200 2.200 2.200 0 +0.09(+4.27%)
Dec 28, 2017 2.110 2.110 2.110 2.110 1,200 +0.16(+8.21%)
Dec 21, 2017 1.950 1.950 1.950 0 -0.03(-1.52%)
Dec 20, 2017 1.980 1.980 1.980 1.980 700 -0.01(-0.50%)
Dec 19, 2017 1.980 1.990 1.980 1.990 200 +0.03(+1.53%)
Dec 12, 2017 1.960 1.960 1.960 0 -0.24(-10.91%)
Dec 11, 2017 2.200 2.200 2.200 2.200 5,240 -0.05(-2.22%)
Dec 08, 2017 2.250 2.250 2.250 2.250 1,000 -0.10(-4.26%)
Dec 07, 2017 2.250 2.350 2.250 2.350 3,625 +0.05(+2.17%)
Dec 06, 2017 2.300 2.300 2.300 2.300 8,000 -0.10(-4.17%)
Dec 05, 2017 2.380 2.400 2.380 2.400 6,190 -0.03(-1.23%)
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.