Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cann American Corp (OP: CNNA )

0.0050 +0.0014 (+38.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Mar 31, 2021 0.0232 0.0295 0.0231 0.0272 2,148,619 +0.00(+11.93%)
Mar 30, 2021 0.0241 0.0254 0.0231 0.0243 163,880 -0.00(-4.33%)
Mar 29, 2021 0.0215 0.0254 0.0215 0.0254 700,878 +0.00(+10.43%)
Mar 26, 2021 0.0210 0.0230 0.0210 0.0230 269,500 +0.00(+0.44%)
Mar 25, 2021 0.0233 0.0249 0.0200 0.0229 632,600 +0.00(+0.00%)
Mar 24, 2021 0.0249 0.0249 0.0220 0.0229 357,975 -0.00(-2.97%)
Mar 23, 2021 0.0240 0.0251 0.0230 0.0236 231,927 -0.00(-5.98%)
Mar 22, 2021 0.0264 0.0264 0.0215 0.0251 1,155,544 +0.00(+1.21%)
Mar 19, 2021 0.0250 0.0265 0.0212 0.0248 455,600 -0.00(-4.62%)
Mar 18, 2021 0.0249 0.0264 0.0230 0.0260 179,971 +0.00(+3.59%)
Mar 17, 2021 0.0255 0.0262 0.0230 0.0251 245,549 -0.00(-1.57%)
Mar 16, 2021 0.0240 0.0262 0.0216 0.0255 1,763,832 +0.00(+8.51%)
Mar 15, 2021 0.0267 0.0267 0.0210 0.0235 2,237,740 -0.00(-11.32%)
Mar 12, 2021 0.0265 0.0268 0.0223 0.0265 660,100 +0.00(+1.92%)
Mar 11, 2021 0.0250 0.0271 0.0200 0.0260 724,859 +0.00(+20.37%)
Mar 10, 2021 0.0200 0.0216 0.0200 0.0216 187,600 +0.00(+8.00%)
Mar 09, 2021 0.0200 0.0202 0.0187 0.0200 190,544 +0.00(+3.09%)
Mar 08, 2021 0.0187 0.0200 0.0183 0.0194 551,151 +0.00(+6.59%)
Mar 05, 2021 0.0137 0.0182 0.0137 0.0182 399,300 +0.00(+21.33%)
Mar 04, 2021 0.0155 0.0200 0.0095 0.0150 1,374,042 -0.00(-11.76%)
Mar 03, 2021 0.0195 0.0200 0.0155 0.0170 475,180 -0.00(-12.82%)
Mar 02, 2021 0.0200 0.0200 0.0185 0.0195 48,071 +0.00(+4.84%)
Mar 01, 2021 0.0170 0.0200 0.0154 0.0186 717,227 +0.00(+9.41%)
Feb 26, 2021 0.0210 0.0210 0.0170 0.0170 807,400 -0.00(-12.82%)
Feb 25, 2021 0.0225 0.0240 0.0189 0.0195 210,973 -0.00(-18.75%)
Feb 24, 2021 0.0243 0.0271 0.0170 0.0240 383,182 +0.00(+5.26%)
Feb 23, 2021 0.0207 0.0244 0.0172 0.0228 1,122,196 -0.00(-0.44%)
Feb 22, 2021 0.0335 0.0335 0.0198 0.0229 3,160,855 -0.01(-30.61%)
Feb 19, 2021 0.0389 0.0398 0.0200 0.0330 1,280,100 -0.01(-14.29%)
Feb 18, 2021 0.0420 0.0420 0.0310 0.0385 1,232,310 +0.00(+1.32%)
Feb 17, 2021 0.0310 0.0400 0.0300 0.0380 961,115 +0.00(+15.15%)
Feb 16, 2021 0.0360 0.0420 0.0310 0.0330 1,492,442 -0.00(-2.94%)
Feb 12, 2021 0.0310 0.0400 0.0290 0.0340 1,146,300 -0.01(-15.00%)
Feb 11, 2021 0.0350 0.0450 0.0200 0.0400 5,073,931 +0.01(+21.21%)
Feb 10, 2021 0.0168 0.0350 0.0168 0.0330 8,839,540 +0.02(+111.54%)
Feb 09, 2021 0.0150 0.0169 0.0135 0.0156 809,929 +0.00(+27.87%)
Feb 08, 2021 0.0142 0.0169 0.0122 0.0122 611,779 -0.00(-13.48%)
Feb 05, 2021 0.0148 0.0160 0.0140 0.0141 1,023,600 +0.00(+2.92%)
Feb 04, 2021 0.0150 0.0180 0.0116 0.0137 473,229 -0.00(-8.05%)
Feb 03, 2021 0.0111 0.0149 0.0100 0.0149 782,645 +0.00(+34.23%)
Feb 02, 2021 0.0130 0.0130 0.0098 0.0111 601,930 -0.00(-6.72%)
Feb 01, 2021 0.0130 0.0130 0.0100 0.0119 149,113 -0.00(-8.46%)
Jan 29, 2021 0.0159 0.0159 0.0120 0.0130 699,200 -0.00(-9.09%)
Jan 28, 2021 0.0180 0.0191 0.0082 0.0143 1,704,649 -0.00(-15.88%)
Jan 27, 2021 0.0180 0.0200 0.0131 0.0170 2,171,732 -0.00(-1.73%)
Jan 26, 2021 0.0120 0.0180 0.0105 0.0173 3,943,214 +0.01(+44.17%)
Jan 25, 2021 0.0097 0.0125 0.0089 0.0120 3,632,658 +0.00(+50.00%)
Jan 22, 2021 0.0065 0.0089 0.0065 0.0080 709,400 +0.00(+9.59%)
Jan 21, 2021 0.0086 0.0086 0.0066 0.0073 162,970 -0.00(-6.41%)
Jan 20, 2021 0.0084 0.0084 0.0078 0.0078 19,951 +0.00(+16.42%)
Jan 19, 2021 0.0084 0.0084 0.0066 0.0067 500,005 -0.00(-4.29%)
Jan 15, 2021 0.0089 0.0089 0.0070 0.0070 366,000 -0.00(-5.41%)
Jan 14, 2021 0.0071 0.0080 0.0055 0.0074 1,266,508 +0.00(+5.71%)
Jan 13, 2021 0.0069 0.0085 0.0069 0.0070 299,750 -0.00(-16.67%)
Jan 12, 2021 0.0070 0.0089 0.0070 0.0084 520,749 +0.00(+25.37%)
Jan 11, 2021 0.0067 0.0078 0.0066 0.0067 339,300 +0.00(+0.00%)
Jan 08, 2021 0.0060 0.0068 0.0055 0.0067 565,400 -0.00(-4.29%)
Jan 07, 2021 0.0080 0.0090 0.0070 0.0070 157,406 -0.00(-12.50%)
Jan 06, 2021 0.0068 0.0080 0.0068 0.0080 6,862 +0.00(+14.29%)
Jan 05, 2021 0.0068 0.0070 0.0067 0.0070 52,342 -0.00(-11.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.