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 (%)
Oct 31, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 30, 2019 0.7000 0.7000 0.7000 0.7000 2,002 -0.06(-7.89%)
Oct 28, 2019 0.7600 0.7600 0.7600 0 +0.03(+4.11%)
Oct 25, 2019 0.7400 0.7400 0.7300 0.7300 3,400 -0.02(-2.68%)
Oct 23, 2019 0.7501 0.7501 0.7501 0 -0.10(-11.75%)
Oct 22, 2019 0.8500 0.8500 0.8500 0.8500 794 -0.08(-8.60%)
Oct 21, 2019 0.9300 0.9300 0.9300 0.9300 2,000 -0.04(-4.62%)
Oct 16, 2019 0.9750 0.9750 0.9750 0 -0.01(-0.51%)
Oct 14, 2019 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Oct 11, 2019 0.9800 0.9800 0.9300 0.9800 3,700 +0.04(+4.26%)
Oct 09, 2019 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Oct 08, 2019 0.9850 0.9850 0.9400 0.9400 3,833 +0.01(+1.08%)
Oct 07, 2019 0.9300 0.9300 0.9300 0.9300 500 -0.04(-4.12%)
Oct 04, 2019 0.9700 0.9700 0.9700 0.9700 2,000 +0.00(+0.00%)
Oct 03, 2019 0.9700 0.9700 0.9700 0.9700 147 -0.05(-4.90%)
Oct 02, 2019 1.020 1.020 1.020 1.020 2,200 +0.02(+1.59%)
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%)
Jul 01, 2019 1.320 1.320 1.320 0 +0.02(+1.62%)
Jun 28, 2019 1.308 1.308 1.299 1.299 2,600 -0.01(-0.84%)
Jun 26, 2019 1.310 1.310 1.310 0 +0.00(+0.00%)
Jun 24, 2019 1.310 1.310 1.310 0 -0.09(-6.43%)
Jun 21, 2019 1.400 1.400 1.400 61 +0.00(+0.00%)
Jun 20, 2019 1.400 1.400 1.400 1.400 250 +0.05(+3.86%)
Jun 19, 2019 1.348 1.348 1.348 1.348 550 +0.02(+1.47%)
Jun 18, 2019 1.309 1.329 1.309 1.329 1,225 -0.11(-7.74%)
Jun 17, 2019 1.440 1.440 1.390 1.440 2,040 +0.15(+11.63%)
Jun 14, 2019 1.290 1.290 1.290 1.290 100 -0.12(-8.51%)
Jun 13, 2019 1.410 1.410 1.410 1.410 100 +0.00(+0.00%)
Jun 12, 2019 1.410 1.410 1.410 1.410 428 -0.06(-4.08%)
Jun 06, 2019 1.470 1.470 1.470 0 +0.00(+0.00%)
Jun 05, 2019 1.470 1.470 1.470 1.470 600 +0.05(+3.89%)
Jun 03, 2019 1.415 1.415 1.415 0 -0.03(-2.41%)
May 31, 2019 1.450 1.450 1.450 1.450 2,600 -0.05(-3.33%)
May 30, 2019 1.505 1.505 1.500 1.500 2,333 -0.02(-1.64%)
May 29, 2019 1.550 1.550 1.510 1.525 2,446 -0.02(-0.97%)
May 28, 2019 1.540 1.540 1.540 1.540 343 -0.02(-1.28%)
May 24, 2019 1.580 1.610 1.560 1.560 1,900 -0.01(-0.95%)
May 23, 2019 1.580 1.580 1.560 1.575 3,930 +0.01(+0.96%)
May 22, 2019 1.560 1.560 1.560 1.560 440 -0.01(-0.95%)
May 21, 2019 1.575 1.575 1.575 1.575 931 +0.02(+1.29%)
May 20, 2019 1.555 1.555 1.555 1.555 981 +0.04(+2.44%)
May 14, 2019 1.518 1.518 1.518 0 +0.02(+1.20%)
May 13, 2019 1.500 1.500 1.500 1.500 100 -0.08(-5.06%)
May 08, 2019 1.580 1.580 1.580 0 +0.03(+1.94%)
May 07, 2019 1.653 1.653 1.550 1.550 5,700 -0.17(-9.88%)
May 06, 2019 1.750 1.750 1.660 1.720 2,400 -0.05(-2.82%)
May 03, 2019 1.560 1.770 1.560 1.770 600 +0.18(+11.32%)
May 02, 2019 1.675 1.675 1.590 1.590 2,500 -0.01(-0.63%)
May 01, 2019 1.600 1.690 1.600 1.600 1,920 -0.10(-5.88%)
Apr 29, 2019 1.700 1.700 1.700 0 -0.04(-2.30%)
Apr 26, 2019 1.660 1.740 1.660 1.740 3,100 -0.05(-2.79%)
Apr 25, 2019 1.790 1.790 1.790 1.790 1,000 +0.01(+0.39%)
Apr 24, 2019 1.610 1.783 1.610 1.783 18,071 +0.20(+12.92%)
Apr 23, 2019 1.750 1.750 1.579 1.579 244 -0.17(-9.77%)
Apr 22, 2019 1.770 1.790 1.750 1.750 1,601 +0.00(+0.00%)
Apr 18, 2019 1.705 1.750 1.705 1.750 2,300 +0.04(+2.34%)
Apr 17, 2019 1.710 1.710 1.710 1.710 375 -0.03(-1.72%)
Apr 16, 2019 1.800 1.800 1.740 1.740 1,492 -0.14(-7.59%)
Apr 15, 2019 1.890 1.890 1.728 1.883 4,620 +0.24(+14.82%)
Apr 12, 2019 1.640 1.640 1.640 1.640 1,600 -0.06(-3.53%)
Apr 11, 2019 1.700 1.700 1.700 1.700 1,010 -0.03(-1.73%)
Apr 10, 2019 1.760 1.760 1.730 1.730 2,389 +0.03(+1.76%)
Apr 09, 2019 1.700 1.700 1.660 1.700 13,050 +0.04(+2.41%)
Apr 08, 2019 1.570 1.678 1.570 1.660 13,304 +0.11(+7.10%)
Apr 05, 2019 1.545 1.610 1.545 1.550 9,000 -0.05(-3.13%)
Apr 04, 2019 1.550 1.600 1.550 1.600 300 +0.11(+7.38%)
Apr 03, 2019 1.508 1.535 1.490 1.490 4,339 -0.12(-7.45%)
Apr 01, 2019 1.610 1.610 1.610 0 -0.05(-2.98%)
Mar 29, 2019 1.740 1.740 1.651 1.659 2,200 +0.10(+6.38%)
Mar 28, 2019 1.560 1.560 1.560 8 +0.00(+0.00%)
Mar 27, 2019 1.574 1.574 1.560 1.560 3,622 +0.06(+4.00%)
Mar 26, 2019 1.500 1.500 1.500 1.500 405 +0.04(+2.74%)
Mar 25, 2019 1.480 1.480 1.460 1.460 460 -0.10(-6.38%)
Mar 22, 2019 1.555 1.560 1.555 1.560 600 +0.00(+0.16%)
Mar 21, 2019 1.575 1.660 1.480 1.557 14,705 +0.07(+4.85%)
Mar 20, 2019 1.550 1.550 1.450 1.485 6,197 -0.16(-10.00%)
Mar 19, 2019 1.600 1.730 1.600 1.650 34,712 +0.50(+43.48%)
Mar 18, 2019 1.114 1.150 1.114 1.150 210 -0.01(-0.78%)
Mar 15, 2019 1.159 1.159 1.159 1.159 2,000 +0.10(+9.34%)
Mar 14, 2019 1.060 1.060 1.060 1.060 702 -0.00(-0.42%)
Mar 13, 2019 1.065 1.065 1.065 1.065 200 -0.03(-2.70%)
Mar 12, 2019 1.090 1.170 1.090 1.094 8,490 -0.08(-6.97%)
Mar 11, 2019 1.176 1.176 1.176 1.176 210 -0.06(-4.82%)
Mar 08, 2019 1.240 1.240 1.168 1.236 900 -0.05(-4.22%)
Mar 06, 2019 1.290 1.290 1.290 0 +0.09(+7.50%)
Mar 05, 2019 1.200 1.200 1.200 1.200 346 -0.13(-9.77%)
Mar 04, 2019 1.330 1.330 1.330 1.330 103 -0.00(-0.37%)
Mar 01, 2019 1.331 1.335 1.331 1.335 800 +0.08(+6.80%)
Feb 27, 2019 1.250 1.250 1.250 0 -0.04(-3.10%)
Feb 26, 2019 1.315 1.326 1.290 1.290 6,635 -0.01(-0.77%)
Feb 25, 2019 1.260 1.300 1.260 1.300 2,360 +0.04(+3.17%)
Feb 21, 2019 1.260 1.260 1.260 0 -0.04(-3.08%)
Feb 20, 2019 1.260 1.300 1.260 1.300 4,257 +0.00(+0.00%)
Feb 19, 2019 1.330 1.330 1.300 1.300 1,578 -0.06(-4.41%)
Feb 15, 2019 1.360 1.360 1.360 1.360 500 +0.00(+0.00%)
Feb 14, 2019 1.360 1.360 1.360 20 +0.00(+0.00%)
Feb 13, 2019 1.405 1.405 1.360 1.360 5,018 +0.00(+0.00%)
Feb 12, 2019 1.360 1.360 1.360 1.360 2,075 -0.04(-3.20%)
Feb 11, 2019 1.405 1.405 1.405 1.405 525 -0.05(-3.50%)
Feb 08, 2019 1.380 1.456 1.380 1.456 3,300 +0.01(+0.76%)
Feb 07, 2019 1.445 1.445 1.445 1.445 440 -0.06(-4.30%)
Feb 06, 2019 1.540 1.540 1.500 1.510 1,314 -0.07(-4.43%)
Feb 04, 2019 1.580 1.580 1.580 0 -0.02(-1.25%)
Feb 01, 2019 1.460 1.640 1.460 1.600 2,600 -0.02(-0.96%)
Jan 31, 2019 1.530 1.615 1.530 1.615 1,908 +0.03(+1.60%)
Jan 30, 2019 1.615 1.620 1.590 1.590 5,700 -0.00(-0.31%)
Jan 28, 2019 1.595 1.595 1.595 0 +0.00(+0.00%)
Jan 25, 2019 1.650 1.650 1.575 1.595 700 -0.05(-3.33%)
Jan 23, 2019 1.650 1.650 1.650 0 +0.00(+0.00%)
Jan 22, 2019 1.670 1.670 1.650 1.650 1,020 -0.02(-1.20%)
Jan 18, 2019 1.770 1.770 1.670 1.670 900 -0.09(-5.11%)
Jan 17, 2019 1.650 1.760 1.560 1.760 1,600 +0.26(+17.33%)
Jan 16, 2019 1.500 1.500 1.500 1.500 1,212 +0.07(+4.64%)
Jan 15, 2019 1.430 1.433 1.430 1.433 1,795 -0.01(-0.45%)
Jan 14, 2019 1.510 1.580 1.440 1.440 13,131 -0.12(-7.69%)
Jan 11, 2019 1.505 1.560 1.505 1.560 1,900 +0.06(+4.35%)
Jan 10, 2019 1.495 1.495 1.495 1.495 1,000 +0.06(+3.82%)
Jan 09, 2019 1.440 1.440 1.440 1.440 200 -0.05(-3.36%)
Jan 08, 2019 1.490 1.490 1.490 95 +0.00(+0.00%)
Jan 07, 2019 1.410 1.490 1.410 1.490 6,900 +0.16(+12.03%)
Jan 03, 2019 1.330 1.330 1.330 0 -0.13(-8.90%)
Jan 02, 2019 1.460 1.460 1.460 1.460 1,442 -0.02(-1.35%)
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%)
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.