Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greater Cannabis CO Inc (OP: GCAN )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 23, 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 (%)
May 29, 2020 0.0180 0.0180 0.0130 0.0140 1,299,800 +0.00(+0.00%)
May 28, 2020 0.0115 0.0190 0.0115 0.0140 6,650,808 +0.00(+7.69%)
May 27, 2020 0.0143 0.0144 0.0113 0.0130 2,972,290 -0.00(-7.80%)
May 26, 2020 0.0100 0.0150 0.0100 0.0141 4,624,953 +0.00(+18.49%)
May 22, 2020 0.0070 0.0119 0.0056 0.0119 2,802,500 +0.01(+72.46%)
May 21, 2020 0.0063 0.0069 0.0059 0.0069 1,446,822 +0.00(+25.45%)
May 20, 2020 0.0066 0.0066 0.0051 0.0055 693,493 -0.00(-15.38%)
May 19, 2020 0.0058 0.0065 0.0052 0.0065 956,232 +0.00(+25.00%)
May 18, 2020 0.0064 0.0064 0.0050 0.0052 880,338 -0.00(-5.45%)
May 15, 2020 0.0059 0.0065 0.0043 0.0055 1,971,400 -0.00(-9.84%)
May 14, 2020 0.0055 0.0067 0.0052 0.0061 974,554 -0.00(-1.61%)
May 13, 2020 0.0068 0.0068 0.0052 0.0062 556,996 -0.00(-7.46%)
May 12, 2020 0.0064 0.0067 0.0055 0.0067 1,261,516 +0.00(+28.85%)
May 11, 2020 0.0045 0.0063 0.0045 0.0052 2,705,367 +0.00(+15.56%)
May 08, 2020 0.0056 0.0056 0.0045 0.0045 936,200 -0.00(-10.00%)
May 07, 2020 0.0060 0.0060 0.0045 0.0050 906,179 -0.00(-10.71%)
May 06, 2020 0.0048 0.0072 0.0044 0.0056 8,927,644 +0.00(+16.67%)
May 05, 2020 0.0044 0.0048 0.0040 0.0048 1,113,401 +0.00(+9.09%)
May 04, 2020 0.0045 0.0048 0.0043 0.0044 830,618 +0.00(+12.82%)
May 01, 2020 0.0047 0.0047 0.0038 0.0039 1,476,900 -0.00(-13.33%)
Apr 30, 2020 0.0050 0.0050 0.0040 0.0045 526,000 -0.00(-10.00%)
Apr 29, 2020 0.0039 0.0050 0.0039 0.0050 1,168,330 +0.00(+11.11%)
Apr 28, 2020 0.0047 0.0047 0.0040 0.0045 1,751,428 -0.00(-6.25%)
Apr 27, 2020 0.0049 0.0054 0.0045 0.0048 2,082,220 -0.00(-9.43%)
Apr 24, 2020 0.0053 0.0054 0.0046 0.0053 3,656,200 +0.00(+0.00%)
Apr 23, 2020 0.0047 0.0060 0.0042 0.0053 8,616,661 +0.00(+8.16%)
Apr 22, 2020 0.0051 0.0055 0.0048 0.0049 810,750 -0.00(-3.92%)
Apr 21, 2020 0.0058 0.0060 0.0043 0.0051 2,322,985 -0.00(-7.27%)
Apr 20, 2020 0.0050 0.0099 0.0048 0.0055 3,388,552 -0.00(-19.12%)
Apr 17, 2020 0.0078 0.0108 0.0051 0.0068 1,601,000 -0.00(-26.88%)
Apr 16, 2020 0.0100 0.0142 0.0051 0.0093 2,154,243 -0.00(-1.06%)
Apr 15, 2020 0.0070 0.0219 0.0055 0.0094 6,190,633 +0.00(+38.24%)
Apr 14, 2020 0.0050 0.0068 0.0040 0.0068 658,700 +0.00(+51.11%)
Apr 13, 2020 0.0050 0.0060 0.0045 0.0045 1,844,711 -0.00(-29.69%)
Apr 09, 2020 0.0047 0.0069 0.0047 0.0064 314,600 +0.00(+39.13%)
Apr 08, 2020 0.0038 0.0051 0.0038 0.0046 78,421 +0.00(+0.00%)
Apr 07, 2020 0.0050 0.0056 0.0039 0.0046 363,277 -0.00(-6.12%)
Apr 06, 2020 0.0047 0.0049 0.0039 0.0049 904,034 +0.00(+11.36%)
Apr 03, 2020 0.0070 0.0070 0.0039 0.0044 2,831,000 -0.00(-38.03%)
Apr 02, 2020 0.0056 0.0075 0.0053 0.0071 1,243,524 +0.00(+18.33%)
Apr 01, 2020 0.0055 0.0063 0.0055 0.0060 133,182 +0.00(+0.00%)
Mar 31, 2020 0.0049 0.0064 0.0045 0.0060 1,586,903 +0.00(+33.33%)
Mar 30, 2020 0.0055 0.0064 0.0045 0.0045 608,924 -0.00(-10.00%)
Mar 27, 2020 0.0060 0.0070 0.0046 0.0050 2,473,400 -0.00(-9.09%)
Mar 26, 2020 0.0048 0.0060 0.0041 0.0055 946,450 +0.00(+37.50%)
Mar 25, 2020 0.0057 0.0080 0.0038 0.0040 2,183,379 -0.00(-14.89%)
Mar 24, 2020 0.0072 0.0079 0.0047 0.0047 394,282 -0.00(-9.62%)
Mar 23, 2020 0.0065 0.0072 0.0050 0.0052 362,872 -0.00(-24.64%)
Mar 20, 2020 0.0064 0.0072 0.0052 0.0069 1,259,200 -0.00(-4.17%)
Mar 19, 2020 0.0060 0.0073 0.0060 0.0072 48,224 -0.00(-1.37%)
Mar 18, 2020 0.0060 0.0075 0.0052 0.0073 1,048,417 -0.00(-1.35%)
Mar 17, 2020 0.0070 0.0093 0.0052 0.0074 1,703,264 -0.00(-12.94%)
Mar 16, 2020 0.0095 0.0120 0.0085 0.0085 626,522 -0.00(-25.44%)
Mar 13, 2020 0.0130 0.0130 0.0095 0.0114 319,300 +0.00(+16.33%)
Mar 12, 2020 0.0121 0.0121 0.0090 0.0098 644,187 -0.00(-18.33%)
Mar 11, 2020 0.0150 0.0164 0.0102 0.0120 448,310 -0.00(-9.09%)
Mar 10, 2020 0.0117 0.0139 0.0115 0.0132 875,946 +0.00(+10.00%)
Mar 09, 2020 0.0200 0.0200 0.0120 0.0120 1,915,542 -0.01(-41.75%)
Mar 06, 2020 0.0160 0.0232 0.0110 0.0206 475,200 +0.00(+22.62%)
Mar 05, 2020 0.0132 0.0168 0.0107 0.0168 489,733 +0.00(+25.37%)
Mar 04, 2020 0.0138 0.0138 0.0105 0.0134 684,415 -0.00(-2.90%)
Mar 03, 2020 0.0149 0.0149 0.0103 0.0138 674,190 +0.00(+24.32%)
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.