Cann Group Ltd (OP: CNGGF )

0.2081 USD UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

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%)
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.