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 (%)
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%)
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.