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, 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%)
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.