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

Greater Cannabis CO Inc (OP: GCAN )

0.0006 +0.0001 (+20.00%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 10, 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 29, 2019 0.1000 0.1100 0.1000 0.1070 18,600 +0.01(+7.00%)
Mar 28, 2019 0.1122 0.1150 0.0900 0.1000 292,686 -0.01(-10.71%)
Mar 27, 2019 0.1050 0.1295 0.1000 0.1120 554,982 +0.01(+6.67%)
Mar 26, 2019 0.1200 0.1200 0.1050 0.1050 73,792 -0.01(-12.50%)
Mar 25, 2019 0.1170 0.1295 0.1151 0.1200 65,430 +0.00(+0.00%)
Mar 22, 2019 0.1127 0.1295 0.1117 0.1200 354,900 +0.00(+1.52%)
Mar 21, 2019 0.1235 0.1350 0.1182 0.1182 234,252 -0.01(-8.66%)
Mar 20, 2019 0.1281 0.1295 0.1225 0.1294 37,475 +0.00(+1.01%)
Mar 19, 2019 0.1455 0.1455 0.1213 0.1281 38,869 +0.00(+0.00%)
Mar 18, 2019 0.1200 0.1300 0.1200 0.1281 106,847 +0.00(+2.48%)
Mar 15, 2019 0.1500 0.1500 0.1170 0.1250 227,300 +0.01(+4.17%)
Mar 14, 2019 0.1210 0.1290 0.1200 0.1200 372,853 -0.01(-4.00%)
Mar 13, 2019 0.1300 0.1300 0.1200 0.1250 89,939 -0.01(-7.27%)
Mar 12, 2019 0.1305 0.1350 0.1280 0.1348 85,966 +0.01(+7.84%)
Mar 11, 2019 0.1298 0.1310 0.1200 0.1250 108,126 -0.01(-5.45%)
Mar 08, 2019 0.1340 0.1415 0.1210 0.1322 141,200 -0.00(-1.34%)
Mar 07, 2019 0.1330 0.1450 0.1279 0.1340 430,203 +0.00(+0.75%)
Mar 06, 2019 0.1300 0.1399 0.1300 0.1330 343,534 -0.01(-8.28%)
Mar 05, 2019 0.1509 0.1509 0.1237 0.1450 557,515 -0.00(-3.27%)
Mar 04, 2019 0.1600 0.1600 0.1100 0.1499 632,995 -0.01(-5.72%)
Mar 01, 2019 0.1475 0.1590 0.1475 0.1590 144,000 +0.01(+7.80%)
Feb 28, 2019 0.1411 0.1546 0.1401 0.1475 284,449 -0.00(-1.60%)
Feb 27, 2019 0.1525 0.1600 0.1490 0.1499 346,339 +0.00(+2.67%)
Feb 26, 2019 0.1600 0.1600 0.1455 0.1460 123,306 -0.01(-8.69%)
Feb 25, 2019 0.1650 0.1650 0.1450 0.1599 156,797 -0.00(-0.99%)
Feb 22, 2019 0.1445 0.1665 0.1403 0.1615 278,900 +0.02(+11.38%)
Feb 21, 2019 0.1597 0.1599 0.1400 0.1450 122,446 -0.01(-8.98%)
Feb 20, 2019 0.1602 0.1602 0.1450 0.1593 55,648 -0.00(-0.81%)
Feb 19, 2019 0.1690 0.1690 0.1449 0.1606 79,057 -0.01(-4.97%)
Feb 15, 2019 0.1507 0.1690 0.1400 0.1690 195,900 -0.00(-0.24%)
Feb 14, 2019 0.1695 0.1700 0.1508 0.1694 110,186 -0.00(-0.35%)
Feb 13, 2019 0.1604 0.1700 0.1600 0.1700 174,210 +0.01(+6.25%)
Feb 12, 2019 0.1450 0.1700 0.1400 0.1600 142,241 +0.02(+11.03%)
Feb 11, 2019 0.1550 0.1600 0.1400 0.1441 244,749 -0.01(-7.03%)
Feb 08, 2019 0.1720 0.1720 0.1550 0.1550 56,000 -0.01(-3.37%)
Feb 07, 2019 0.1340 0.1657 0.1225 0.1604 79,335 +0.00(+0.25%)
Feb 06, 2019 0.1600 0.1750 0.1600 0.1600 128,606 -0.01(-3.03%)
Feb 05, 2019 0.2101 0.2101 0.1600 0.1650 123,048 -0.01(-5.01%)
Feb 04, 2019 0.1621 0.1799 0.1600 0.1737 319,977 +0.01(+7.16%)
Feb 01, 2019 0.1730 0.1790 0.1620 0.1621 418,500 -0.00(-2.17%)
Jan 31, 2019 0.1737 0.1799 0.1657 0.1657 164,273 -0.01(-7.94%)
Jan 30, 2019 0.1825 0.1825 0.1679 0.1800 268,833 +0.00(+0.00%)
Jan 29, 2019 0.1620 0.1850 0.1620 0.1800 194,489 +0.01(+7.78%)
Jan 28, 2019 0.2000 0.2000 0.1600 0.1670 307,783 -0.01(-4.08%)
Jan 25, 2019 0.1700 0.1748 0.1595 0.1741 59,900 +0.01(+5.52%)
Jan 24, 2019 0.1649 0.1750 0.1588 0.1650 216,572 +0.01(+3.13%)
Jan 23, 2019 0.1847 0.1847 0.1550 0.1600 103,939 -0.00(-1.23%)
Jan 22, 2019 0.1755 0.1880 0.1620 0.1620 288,192 -0.01(-4.65%)
Jan 18, 2019 0.1701 0.1800 0.1600 0.1699 599,000 +0.00(+2.72%)
Jan 17, 2019 0.1700 0.1800 0.1557 0.1654 311,003 -0.00(-1.25%)
Jan 16, 2019 0.1674 0.1747 0.1617 0.1675 155,383 +0.01(+4.69%)
Jan 15, 2019 0.1800 0.1800 0.1600 0.1600 156,813 -0.02(-10.11%)
Jan 14, 2019 0.2120 0.2120 0.1680 0.1780 141,673 +0.00(+1.42%)
Jan 11, 2019 0.1900 0.2100 0.1650 0.1755 616,400 -0.00(-2.50%)
Jan 10, 2019 0.2250 0.2250 0.1620 0.1800 423,585 -0.03(-14.29%)
Jan 09, 2019 0.2150 0.2900 0.1575 0.2100 1,512,277 +0.05(+34.53%)
Jan 08, 2019 0.1740 0.1800 0.1550 0.1561 119,636 -0.02(-9.77%)
Jan 07, 2019 0.1630 0.1950 0.1450 0.1730 997,758 +0.04(+33.08%)
Jan 04, 2019 0.1400 0.1500 0.1280 0.1300 600,000 -0.01(-7.14%)
Jan 03, 2019 0.1600 0.1600 0.1340 0.1400 83,413 -0.02(-12.50%)
Jan 02, 2019 0.1546 0.1652 0.1546 0.1600 45,628 -0.01(-3.32%)
Dec 31, 2018 0.1523 0.1941 0.1400 0.1655 80,700 +0.03(+21.69%)
Dec 28, 2018 0.1600 0.1600 0.1330 0.1360 49,500 -0.02(-12.26%)
Dec 27, 2018 0.1700 0.1700 0.1500 0.1550 48,946 -0.01(-3.13%)
Dec 26, 2018 0.1600 0.1839 0.1600 0.1600 45,427 -0.01(-7.46%)
Dec 24, 2018 0.1700 0.1729 0.1457 0.1729 67,200 +0.00(+1.71%)
Dec 21, 2018 0.1600 0.1921 0.1435 0.1700 385,300 +0.02(+9.68%)
Dec 20, 2018 0.1400 0.1590 0.1365 0.1550 116,882 +0.02(+13.55%)
Dec 19, 2018 0.1320 0.1502 0.1320 0.1365 141,030 -0.02(-14.69%)
Dec 18, 2018 0.1500 0.1697 0.1317 0.1600 244,021 +0.00(+1.59%)
Dec 17, 2018 0.1550 0.1740 0.1500 0.1575 169,091 +0.01(+3.35%)
Dec 14, 2018 0.1340 0.1547 0.1300 0.1524 237,200 +0.02(+16.07%)
Dec 13, 2018 0.1398 0.1398 0.1157 0.1313 184,421 +0.00(+1.00%)
Dec 12, 2018 0.1100 0.1399 0.1058 0.1300 297,955 +0.01(+11.68%)
Dec 11, 2018 0.1203 0.1298 0.1100 0.1164 156,189 -0.01(-10.32%)
Dec 10, 2018 0.1201 0.1300 0.1201 0.1298 49,272 +0.01(+8.17%)
Dec 07, 2018 0.1300 0.1300 0.1050 0.1200 141,500 -0.01(-7.69%)
Dec 06, 2018 0.1300 0.1300 0.1200 0.1300 80,245 +0.00(+0.00%)
Dec 04, 2018 0.1200 0.1350 0.1120 0.1300 121,200 +0.01(+8.33%)
Dec 03, 2018 0.1310 0.1400 0.1200 0.1200 305,884 -0.02(-11.18%)
Nov 30, 2018 0.1311 0.1400 0.1300 0.1351 670,700 -0.01(-9.27%)
Nov 29, 2018 0.1457 0.1530 0.1300 0.1489 69,607 +0.02(+14.54%)
Nov 28, 2018 0.1475 0.1480 0.1300 0.1300 195,895 -0.01(-10.34%)
Nov 27, 2018 0.1601 0.1601 0.1450 0.1450 50,375 -0.00(-0.62%)
Nov 26, 2018 0.1580 0.1580 0.1401 0.1459 89,644 -0.01(-5.51%)
Nov 23, 2018 0.1400 0.1600 0.1400 0.1544 62,500 -0.00(-2.28%)
Nov 21, 2018 0.1580 0.1580 0.1580 0 -0.01(-5.39%)
Nov 20, 2018 0.1700 0.2349 0.1501 0.1670 558,391 +0.01(+3.66%)
Nov 19, 2018 0.1490 0.1800 0.1450 0.1611 333,044 +0.00(+0.69%)
Nov 16, 2018 0.1600 0.1600 0.1400 0.1600 187,500 +0.00(+0.00%)
Nov 15, 2018 0.1500 0.1700 0.1450 0.1600 178,162 +0.01(+6.67%)
Nov 14, 2018 0.1740 0.1800 0.1400 0.1500 328,287 -0.02(-12.94%)
Nov 13, 2018 0.1900 0.1980 0.1723 0.1723 134,436 -0.03(-13.81%)
Nov 12, 2018 0.2211 0.2211 0.1800 0.1999 367,000 -0.02(-9.75%)
Nov 09, 2018 0.2700 0.2700 0.2201 0.2215 405,800 -0.04(-15.55%)
Nov 08, 2018 0.2700 0.2790 0.2600 0.2623 322,229 -0.00(-0.38%)
Nov 07, 2018 0.2770 0.2900 0.2400 0.2633 583,287 -0.01(-4.95%)
Nov 06, 2018 0.2100 0.2800 0.1900 0.2770 673,660 +0.08(+38.50%)
Nov 05, 2018 0.2900 0.2929 0.1750 0.2000 2,102,067 -0.07(-27.25%)
Nov 02, 2018 0.1300 0.3380 0.1250 0.2749 10,574,201 +0.14(+111.46%)
Nov 01, 2018 0.1400 0.1400 0.1100 0.1300 759,060 +0.02(+20.37%)
Oct 31, 2018 0.0919 0.1170 0.0900 0.1080 206,570 +0.02(+18.29%)
Oct 30, 2018 0.1000 0.1010 0.0912 0.0913 109,748 -0.02(-16.24%)
Oct 29, 2018 0.1100 0.1100 0.0860 0.1090 138,112 -0.00(-0.91%)
Oct 26, 2018 0.1235 0.1240 0.0750 0.1100 491,900 -0.01(-10.79%)
Oct 25, 2018 0.1300 0.1300 0.1147 0.1233 357,016 +0.01(+12.09%)
Oct 24, 2018 0.1143 0.1247 0.0850 0.1100 813,198 -0.00(-3.59%)
Oct 23, 2018 0.1301 0.1400 0.1050 0.1141 367,490 -0.02(-16.16%)
Oct 22, 2018 0.1449 0.1497 0.1351 0.1361 255,691 -0.01(-8.84%)
Oct 19, 2018 0.1597 0.1597 0.1357 0.1493 104,400 -0.01(-6.51%)
Oct 18, 2018 0.1489 0.1598 0.1350 0.1597 132,063 +0.02(+18.30%)
Oct 17, 2018 0.1580 0.1735 0.1300 0.1350 476,707 -0.01(-10.00%)
Oct 16, 2018 0.1790 0.1790 0.1490 0.1500 356,585 -0.01(-6.89%)
Oct 15, 2018 0.1600 0.1897 0.1600 0.1611 791,928 -0.02(-10.50%)
Oct 12, 2018 0.1800 0.1999 0.1713 0.1800 317,700 +0.01(+5.88%)
Oct 11, 2018 0.2025 0.2100 0.1640 0.1700 754,561 -0.03(-17.03%)
Oct 10, 2018 0.2010 0.2500 0.1860 0.2049 542,026 -0.02(-6.86%)
Oct 09, 2018 0.1600 0.2200 0.1501 0.2200 810,564 +0.07(+46.57%)
Oct 08, 2018 0.1900 0.1911 0.1501 0.1501 387,128 -0.02(-11.71%)
Oct 05, 2018 0.1850 0.2340 0.1519 0.1700 700,600 -0.04(-19.05%)
Oct 04, 2018 0.2500 0.2600 0.1800 0.2100 1,883,127 -0.06(-20.75%)
Oct 03, 2018 0.0890 0.3150 0.0791 0.2650 4,888,665 +0.18(+231.25%)
Oct 02, 2018 0.1170 0.1175 0.0600 0.0800 658,000 -0.03(-27.99%)
Oct 01, 2018 0.1400 0.1450 0.1079 0.1111 400,959 -0.02(-17.15%)
Sep 28, 2018 0.1500 0.1500 0.1250 0.1341 630,900 -0.01(-4.21%)
Sep 27, 2018 0.1410 0.1525 0.1200 0.1400 1,244,242 -0.01(-7.89%)
Sep 26, 2018 0.1600 0.1798 0.1301 0.1520 708,109 -0.01(-4.40%)
Sep 25, 2018 0.1500 0.2190 0.1200 0.1590 1,879,700 -0.04(-20.50%)
Sep 24, 2018 0.2800 0.2800 0.1800 0.2000 765,780 -0.10(-33.33%)
Sep 21, 2018 0.3199 0.4000 0.2250 0.3000 761,400 -0.01(-3.23%)
Sep 20, 2018 0.4600 0.5900 0.3000 0.3100 1,821,658 -0.06(-16.91%)
Sep 19, 2018 0.1698 0.7350 0.1453 0.3731 2,588,518 +0.23(+166.50%)
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.