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

Greater Cannabis CO Inc (OP: GCAN )

0.0005 -0.0002 (-28.57%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 9, 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 (%)
Feb 26, 2021 0.0160 0.0165 0.0130 0.0137 7,230,200 -0.00(-12.18%)
Feb 25, 2021 0.0160 0.0165 0.0130 0.0156 2,892,042 +0.00(+0.65%)
Feb 24, 2021 0.0149 0.0165 0.0116 0.0155 5,671,309 +0.00(+6.90%)
Feb 23, 2021 0.0131 0.0150 0.0090 0.0145 12,498,234 +0.00(+5.07%)
Feb 22, 2021 0.0150 0.0159 0.0110 0.0138 7,829,686 -0.00(-12.10%)
Feb 19, 2021 0.0169 0.0176 0.0133 0.0157 4,957,900 -0.00(-7.10%)
Feb 18, 2021 0.0179 0.0179 0.0120 0.0169 13,691,503 +0.00(+2.42%)
Feb 17, 2021 0.0188 0.0199 0.0150 0.0165 12,483,177 -0.00(-7.30%)
Feb 16, 2021 0.0185 0.0200 0.0175 0.0178 8,385,577 -0.00(-4.81%)
Feb 12, 2021 0.0196 0.0200 0.0141 0.0187 11,561,300 -0.00(-1.58%)
Feb 11, 2021 0.0194 0.0241 0.0175 0.0190 21,584,222 +0.00(+16.56%)
Feb 10, 2021 0.0194 0.0225 0.0137 0.0163 31,538,232 -0.00(-14.66%)
Feb 09, 2021 0.0200 0.0200 0.0173 0.0191 23,382,868 -0.00(-2.05%)
Feb 08, 2021 0.0170 0.0210 0.0160 0.0195 25,938,264 +0.00(+14.71%)
Feb 05, 2021 0.0150 0.0190 0.0135 0.0170 22,325,400 +0.00(+14.86%)
Feb 04, 2021 0.0142 0.0169 0.0121 0.0148 13,614,012 +0.00(+4.96%)
Feb 03, 2021 0.0152 0.0170 0.0124 0.0141 28,978,650 -0.00(-4.73%)
Feb 02, 2021 0.0100 0.0152 0.0100 0.0148 47,754,592 +0.00(+48.00%)
Feb 01, 2021 0.0090 0.0115 0.0085 0.0100 26,538,334 +0.00(+14.94%)
Jan 29, 2021 0.0090 0.0110 0.0078 0.0087 13,629,200 -0.00(-3.33%)
Jan 28, 2021 0.0110 0.0125 0.0065 0.0090 51,909,436 -0.00(-16.67%)
Jan 27, 2021 0.0127 0.0130 0.0096 0.0108 15,475,834 -0.00(-14.96%)
Jan 26, 2021 0.0092 0.0127 0.0090 0.0127 58,110,380 +0.00(+41.11%)
Jan 25, 2021 0.0100 0.0118 0.0085 0.0090 33,286,966 -0.00(-5.26%)
Jan 22, 2021 0.0100 0.0103 0.0082 0.0095 27,276,600 -0.00(-3.06%)
Jan 21, 2021 0.0130 0.0130 0.0082 0.0098 56,178,056 -0.00(-14.78%)
Jan 20, 2021 0.0080 0.0155 0.0072 0.0115 180,186,144 +0.00(+69.12%)
Jan 19, 2021 0.0065 0.0075 0.0048 0.0068 67,172,688 +0.00(+9.68%)
Jan 15, 2021 0.0050 0.0115 0.0048 0.0062 332,339,424 +0.00(+31.91%)
Jan 14, 2021 0.0036 0.0048 0.0035 0.0047 36,249,956 +0.00(+30.56%)
Jan 13, 2021 0.0035 0.0042 0.0033 0.0036 53,697,760 +0.00(+5.88%)
Jan 12, 2021 0.0035 0.0036 0.0031 0.0034 9,056,065 +0.00(+0.00%)
Jan 11, 2021 0.0033 0.0035 0.0032 0.0034 9,211,162 +0.00(+3.03%)
Jan 08, 2021 0.0035 0.0035 0.0030 0.0033 9,382,100 +0.00(+3.12%)
Jan 07, 2021 0.0036 0.0036 0.0032 0.0032 11,332,091 -0.00(-3.03%)
Jan 06, 2021 0.0037 0.0038 0.0033 0.0033 21,333,516 -0.00(-5.71%)
Jan 05, 2021 0.0032 0.0039 0.0030 0.0035 34,698,176 +0.00(+16.67%)
Jan 04, 2021 0.0028 0.0032 0.0026 0.0030 13,433,128 +0.00(+0.00%)
Dec 31, 2020 0.0030 0.0030 0.0030 11,076,877 -0.00(-6.25%)
Dec 30, 2020 0.0031 0.0032 0.0029 0.0032 11,076,877 +0.00(+3.23%)
Dec 29, 2020 0.0026 0.0033 0.0025 0.0031 20,216,632 +0.00(+14.81%)
Dec 28, 2020 0.0026 0.0030 0.0024 0.0027 15,226,408 +0.00(+3.85%)
Dec 24, 2020 0.0028 0.0030 0.0025 0.0026 10,328,900 -0.00(-10.34%)
Dec 23, 2020 0.0030 0.0033 0.0028 0.0029 6,024,276 -0.00(-3.33%)
Dec 22, 2020 0.0032 0.0034 0.0029 0.0030 4,628,489 +0.00(+0.00%)
Dec 21, 2020 0.0030 0.0037 0.0029 0.0030 3,318,323 -0.00(-6.25%)
Dec 18, 2020 0.0030 0.0032 0.0028 0.0032 5,164,100 +0.00(+6.67%)
Dec 17, 2020 0.0030 0.0034 0.0030 0.0030 6,379,942 -0.00(-11.76%)
Dec 16, 2020 0.0032 0.0035 0.0027 0.0034 32,149,000 +0.00(+13.33%)
Dec 15, 2020 0.0028 0.0032 0.0026 0.0030 14,850,928 +0.00(+3.45%)
Dec 14, 2020 0.0034 0.0035 0.0028 0.0029 13,077,582 -0.00(-12.12%)
Dec 11, 2020 0.0031 0.0038 0.0031 0.0033 21,758,100 +0.00(+6.45%)
Dec 10, 2020 0.0029 0.0032 0.0027 0.0031 16,905,056 +0.00(+10.71%)
Dec 09, 2020 0.0031 0.0031 0.0025 0.0028 18,185,422 -0.00(-12.50%)
Dec 08, 2020 0.0036 0.0036 0.0027 0.0032 48,627,408 -0.00(-8.57%)
Dec 07, 2020 0.0055 0.0055 0.0031 0.0035 87,908,632 -0.00(-25.53%)
Dec 04, 2020 0.0037 0.0073 0.0037 0.0047 269,991,392 +0.00(+38.24%)
Dec 03, 2020 0.0028 0.0038 0.0023 0.0034 87,026,232 +0.00(+25.93%)
Dec 02, 2020 0.0024 0.0033 0.0021 0.0027 76,051,304 +0.00(+17.39%)
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.