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 (%)
Sep 30, 2021 0.0175 0.0248 0.0175 0.0230 6,608,959 +0.01(+31.43%)
Sep 29, 2021 0.0165 0.0175 0.0165 0.0175 558,333 +0.00(+6.06%)
Sep 28, 2021 0.0165 0.0172 0.0165 0.0165 152,960 -0.00(-4.07%)
Sep 27, 2021 0.0173 0.0173 0.0160 0.0172 148,650 -0.00(-0.58%)
Sep 24, 2021 0.0156 0.0173 0.0156 0.0173 47,201 +0.00(+0.00%)
Sep 23, 2021 0.0167 0.0173 0.0157 0.0173 173,271 +0.00(+1.76%)
Sep 22, 2021 0.0172 0.0172 0.0143 0.0170 128,245 +0.00(+3.03%)
Sep 21, 2021 0.0171 0.0172 0.0161 0.0165 118,379 -0.00(-3.51%)
Sep 20, 2021 0.0160 0.0171 0.0150 0.0171 88,000 +0.00(+0.59%)
Sep 17, 2021 0.0141 0.0170 0.0141 0.0170 231,019 +0.00(+6.25%)
Sep 16, 2021 0.0151 0.0171 0.0151 0.0160 238,479 -0.00(-5.88%)
Sep 15, 2021 0.0160 0.0170 0.0160 0.0170 397,786 +0.00(+6.25%)
Sep 14, 2021 0.0159 0.0160 0.0159 0.0160 48,445 +0.00(+0.00%)
Sep 13, 2021 0.0168 0.0168 0.0150 0.0160 154,093 -0.00(-4.76%)
Sep 10, 2021 0.0158 0.0168 0.0158 0.0168 138,456 +0.00(+1.20%)
Sep 09, 2021 0.0150 0.0166 0.0145 0.0166 248,826 +0.00(+0.61%)
Sep 08, 2021 0.0167 0.0167 0.0151 0.0165 68,205 +0.00(+0.00%)
Sep 07, 2021 0.0142 0.0165 0.0139 0.0165 221,682 +0.00(+10.74%)
Sep 03, 2021 0.0162 0.0162 0.0136 0.0149 93,593 -0.00(-8.02%)
Sep 02, 2021 0.0135 0.0162 0.0135 0.0162 283,001 +0.00(+20.00%)
Sep 01, 2021 0.0136 0.0136 0.0134 0.0135 74,420 +0.00(+0.00%)
Aug 31, 2021 0.0159 0.0159 0.0131 0.0135 233,001 -0.00(-15.09%)
Aug 30, 2021 0.0160 0.0160 0.0135 0.0159 246,640 +0.00(+0.00%)
Aug 27, 2021 0.0144 0.0159 0.0139 0.0159 135,906 +0.00(+3.25%)
Aug 26, 2021 0.0161 0.0161 0.0136 0.0154 237,176 -0.00(-4.35%)
Aug 25, 2021 0.0138 0.0161 0.0135 0.0161 344,902 +0.00(+15.00%)
Aug 24, 2021 0.0158 0.0161 0.0135 0.0140 707,222 -0.00(-11.95%)
Aug 23, 2021 0.0161 0.0161 0.0141 0.0159 291,292 -0.00(-1.24%)
Aug 20, 2021 0.0164 0.0164 0.0143 0.0161 210,848 -0.00(-0.62%)
Aug 19, 2021 0.0159 0.0162 0.0146 0.0162 337,490 +0.00(+1.25%)
Aug 18, 2021 0.0158 0.0160 0.0132 0.0160 459,427 +0.00(+1.27%)
Aug 17, 2021 0.0152 0.0158 0.0132 0.0158 39,086 +0.00(+2.60%)
Aug 16, 2021 0.0127 0.0154 0.0127 0.0154 43,743 +0.00(+1.32%)
Aug 13, 2021 0.0152 0.0153 0.0140 0.0152 221,480 +0.00(+2.01%)
Aug 12, 2021 0.0139 0.0149 0.0127 0.0149 102,955 -0.00(-0.67%)
Aug 11, 2021 0.0150 0.0150 0.0141 0.0150 138,550 +0.00(+3.45%)
Aug 10, 2021 0.0153 0.0155 0.0139 0.0145 277,989 -0.00(-5.23%)
Aug 09, 2021 0.0155 0.0155 0.0150 0.0153 51,278 -0.00(-4.38%)
Aug 06, 2021 0.0149 0.0168 0.0145 0.0160 1,315,842 +0.00(+1.91%)
Aug 05, 2021 0.0145 0.0168 0.0145 0.0157 1,205,466 +0.00(+1.95%)
Aug 04, 2021 0.0158 0.0160 0.0145 0.0154 340,180 -0.00(-2.53%)
Aug 03, 2021 0.0158 0.0168 0.0148 0.0158 225,751 +0.00(+0.00%)
Aug 02, 2021 0.0157 0.0168 0.0148 0.0158 84,749 -0.00(-1.25%)
Jul 30, 2021 0.0138 0.0160 0.0138 0.0160 1,469,812 +0.00(+15.94%)
Jul 29, 2021 0.0137 0.0138 0.0121 0.0138 468,155 +0.00(+0.73%)
Jul 28, 2021 0.0108 0.0137 0.0108 0.0137 189,570 +0.00(+0.00%)
Jul 27, 2021 0.0136 0.0137 0.0111 0.0137 38,500 +0.00(+1.48%)
Jul 26, 2021 0.0137 0.0137 0.0106 0.0135 669,050 -0.00(-4.26%)
Jul 22, 2021 0.0141 0.0141 0.0141 85 +0.00(+0.71%)
Jul 21, 2021 0.0113 0.0140 0.0113 0.0140 26,200 +0.00(+0.00%)
Jul 20, 2021 0.0142 0.0142 0.0105 0.0140 365,972 +0.00(+6.87%)
Jul 19, 2021 0.0142 0.0142 0.0108 0.0131 333,712 -0.00(-5.07%)
Jul 16, 2021 0.0140 0.0140 0.0128 0.0138 24,000 -0.00(-2.82%)
Jul 15, 2021 0.0134 0.0142 0.0105 0.0142 528,598 +0.00(+1.43%)
Jul 14, 2021 0.0132 0.0147 0.0132 0.0140 246,858 +0.00(+4.48%)
Jul 13, 2021 0.0160 0.0160 0.0117 0.0134 404,133 -0.00(-1.47%)
Jul 12, 2021 0.0147 0.0156 0.0136 0.0136 439,015 -0.00(-12.82%)
Jul 09, 2021 0.0156 0.0156 0.0136 0.0156 74,812 +0.00(+7.59%)
Jul 08, 2021 0.0142 0.0145 0.0134 0.0145 268,140 +0.00(+2.11%)
Jul 07, 2021 0.0139 0.0142 0.0135 0.0142 1,377,241 +0.00(+0.71%)
Jul 06, 2021 0.0135 0.0147 0.0135 0.0141 276,447 -0.00(-9.03%)
Jul 02, 2021 0.0156 0.0156 0.0136 0.0155 72,149 -0.00(-0.64%)
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.