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 (%)
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%)
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.