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 (%)
Dec 31, 2018 1.480 1.480 1.480 1.480 2,100 +0.01(+0.68%)
Dec 28, 2018 1.410 1.470 1.410 1.470 4,100 +0.19(+14.84%)
Dec 27, 2018 1.260 1.280 1.260 1.280 2,500 +0.04(+3.23%)
Dec 26, 2018 1.240 1.240 1.240 1.240 300 -0.01(-0.40%)
Dec 21, 2018 1.245 1.245 1.245 0 -0.16(-11.39%)
Dec 20, 2018 1.380 1.405 1.380 1.405 1,775 +0.03(+1.81%)
Dec 19, 2018 1.380 1.380 1.380 1.380 521 -0.01(-0.72%)
Dec 18, 2018 1.390 1.390 1.390 1.390 600 -0.05(-3.47%)
Dec 17, 2018 1.560 1.560 1.440 1.440 2,256 -0.14(-8.86%)
Dec 14, 2018 1.580 1.580 1.580 1.580 1,000 +0.08(+5.47%)
Dec 12, 2018 1.498 1.498 1.498 0 +0.04(+2.60%)
Dec 11, 2018 1.460 1.460 1.460 1.460 100 -0.04(-2.67%)
Dec 10, 2018 1.500 1.500 1.500 85 +0.00(+0.00%)
Dec 07, 2018 1.550 1.550 1.500 1.500 1,100 -0.01(-0.66%)
Dec 06, 2018 1.524 1.565 1.510 1.510 13,940 -0.22(-12.62%)
Dec 04, 2018 1.710 1.770 1.710 1.728 6,300 -0.16(-8.28%)
Dec 03, 2018 1.770 1.884 1.770 1.884 10,610 +0.12(+7.11%)
Nov 30, 2018 1.750 1.759 1.750 1.759 3,600 -0.02(-1.18%)
Nov 29, 2018 1.780 1.780 1.780 1.780 400 -0.06(-3.52%)
Nov 28, 2018 1.790 1.845 1.790 1.845 2,100 +0.05(+3.07%)
Nov 26, 2018 1.790 1.790 1.790 0 -0.16(-8.21%)
Nov 23, 2018 1.950 1.950 1.950 1.950 200 +0.05(+2.63%)
Nov 21, 2018 1.900 1.900 1.900 0 +0.04(+2.43%)
Nov 20, 2018 1.855 1.855 1.855 1.855 100 -0.12(-6.31%)
Nov 19, 2018 1.980 1.980 1.980 1.980 647 +0.14(+7.61%)
Nov 16, 2018 1.840 1.840 1.840 1.840 1,100 +0.00(+0.00%)
Nov 15, 2018 1.910 1.910 1.840 1.840 561 +0.03(+1.38%)
Nov 14, 2018 1.850 1.850 1.780 1.815 2,210 -0.06(-3.46%)
Nov 13, 2018 1.880 1.880 1.880 5 +0.00(+0.00%)
Nov 12, 2018 1.850 1.880 1.850 1.880 1,802 -0.03(-1.39%)
Nov 09, 2018 1.907 1.907 1.907 1.907 200 -0.19(-9.21%)
Nov 08, 2018 1.970 2.100 1.970 2.100 2,435 +0.19(+9.95%)
Nov 07, 2018 1.910 1.910 1.910 41 +0.00(+0.00%)
Nov 06, 2018 2.010 2.010 1.910 1.910 1,165 +0.01(+0.53%)
Nov 05, 2018 1.900 1.900 1.900 1.900 250 +0.00(+0.00%)
Nov 02, 2018 1.900 1.900 1.900 1.900 800 +0.08(+4.40%)
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%)
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.