Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cann Group Ltd (OP: CNGGF )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, May 8, 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 (%)
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.