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 (%)
Sep 30, 2019 1.004 1.004 1.004 0 -0.03(-3.00%)
Sep 27, 2019 1.035 1.035 1.035 1.035 300 -0.03(-3.09%)
Sep 26, 2019 1.060 1.068 1.060 1.068 6,250 -0.02(-1.55%)
Sep 25, 2019 1.085 1.085 1.085 1.085 100 -0.01(-0.75%)
Sep 23, 2019 1.093 1.093 1.093 0 -0.06(-4.96%)
Sep 20, 2019 1.150 1.150 1.150 1.150 1,900 -0.02(-1.71%)
Sep 19, 2019 1.140 1.170 1.140 1.170 1,501 -0.01(-0.85%)
Sep 18, 2019 1.170 1.180 1.170 1.180 620 +0.01(+0.85%)
Sep 17, 2019 1.170 1.170 1.170 5 +0.00(+0.00%)
Sep 16, 2019 1.170 1.170 1.170 30 +0.00(+0.00%)
Sep 13, 2019 1.177 1.177 1.170 1.170 1,100 -0.08(-6.47%)
Sep 12, 2019 1.210 1.210 1.251 655 +0.04(+3.39%)
Sep 10, 2019 1.210 1.210 1.210 0 +0.04(+3.42%)
Sep 06, 2019 1.170 1.170 1.170 0 +0.00(+0.00%)
Sep 05, 2019 1.170 1.170 1.170 1.170 4,000 +0.00(+0.00%)
Sep 04, 2019 1.185 1.185 1.170 1.170 5,600 -0.09(-7.14%)
Aug 30, 2019 1.260 1.260 1.260 0 -0.01(-0.79%)
Aug 27, 2019 1.270 1.270 1.270 0 +0.09(+8.09%)
Aug 26, 2019 1.175 1.175 1.175 1.175 100 -0.11(-8.91%)
Aug 23, 2019 1.290 1.290 1.290 1.290 500 +0.07(+5.74%)
Aug 22, 2019 1.190 1.220 1.180 1.220 925 +0.03(+2.95%)
Aug 21, 2019 1.185 1.185 1.185 1.185 200 -0.01(-1.25%)
Aug 20, 2019 1.210 1.210 1.200 1.200 1,100 -0.02(-1.28%)
Aug 16, 2019 1.216 1.216 1.216 0 +0.00(+0.00%)
Aug 15, 2019 1.273 1.330 1.216 1.216 17,162 -0.07(-5.41%)
Aug 14, 2019 1.270 1.285 1.270 1.285 4,360 +0.01(+1.18%)
Aug 13, 2019 1.270 1.270 1.270 1.270 611 -0.03(-2.31%)
Aug 12, 2019 1.300 1.300 1.300 1.300 1,055 -0.05(-3.70%)
Aug 07, 2019 1.350 1.350 1.350 0 -0.02(-1.46%)
Aug 05, 2019 1.370 1.370 1.370 0 -0.08(-5.52%)
Aug 01, 2019 1.450 1.450 1.450 0 -0.03(-2.03%)
Jul 31, 2019 1.450 1.480 1.450 1.480 5,480 -0.02(-1.33%)
Jul 29, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 26, 2019 1.390 1.590 1.390 1.500 1,000 +0.06(+4.17%)
Jul 25, 2019 1.440 1.440 1.440 1.440 25,753 -0.10(-6.36%)
Jul 24, 2019 1.538 1.538 1.538 89,204 -0.00(-0.01%)
Jul 23, 2019 1.538 1.538 1.538 1.538 682 +0.09(+6.07%)
Jul 22, 2019 1.495 1.495 1.450 1.450 3,000 -0.08(-5.23%)
Jul 19, 2019 1.530 1.530 1.530 1.530 200 +0.12(+8.63%)
Jul 17, 2019 1.409 1.409 1.409 0 -0.04(-3.00%)
Jul 16, 2019 1.452 1.452 1.452 1.452 302 +0.05(+3.71%)
Jul 11, 2019 1.400 1.400 1.400 0 -0.04(-2.71%)
Jul 10, 2019 1.439 1.439 1.439 1.439 1,165 -0.04(-2.44%)
Jul 09, 2019 1.475 1.475 1.475 63 +0.00(+0.00%)
Jul 08, 2019 1.420 1.475 1.420 1.475 2,000 +0.16(+11.74%)
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.