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 +0.0001 (+16.67%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 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 (%)
Aug 31, 2021 0.0048 0.0054 0.0048 0.0052 1,012,736 -0.00(-3.70%)
Aug 30, 2021 0.0051 0.0054 0.0047 0.0054 1,276,114 +0.00(+1.89%)
Aug 27, 2021 0.0053 0.0055 0.0048 0.0053 991,901 -0.00(-1.85%)
Aug 26, 2021 0.0055 0.0056 0.0051 0.0054 613,138 +0.00(+1.89%)
Aug 25, 2021 0.0052 0.0053 0.0051 0.0053 1,010,658 +0.00(+1.92%)
Aug 24, 2021 0.0056 0.0059 0.0051 0.0052 1,016,092 +0.00(+1.96%)
Aug 23, 2021 0.0059 0.0059 0.0048 0.0051 4,997,575 -0.00(-7.27%)
Aug 20, 2021 0.0057 0.0059 0.0053 0.0055 2,331,881 +0.00(+0.00%)
Aug 19, 2021 0.0051 0.0079 0.0051 0.0055 49,184,796 +0.00(+7.84%)
Aug 18, 2021 0.0054 0.0054 0.0048 0.0051 847,352 -0.00(-1.92%)
Aug 17, 2021 0.0052 0.0055 0.0047 0.0052 1,420,057 +0.00(+0.00%)
Aug 16, 2021 0.0054 0.0054 0.0049 0.0052 274,823 -0.00(-3.70%)
Aug 13, 2021 0.0056 0.0058 0.0054 0.0054 1,141,777 +0.00(+0.00%)
Aug 12, 2021 0.0048 0.0059 0.0048 0.0054 4,606,728 +0.00(+10.20%)
Aug 11, 2021 0.0049 0.0049 0.0046 0.0049 1,450,473 -0.00(-2.00%)
Aug 10, 2021 0.0048 0.0050 0.0042 0.0050 902,887 +0.00(+6.38%)
Aug 09, 2021 0.0050 0.0053 0.0047 0.0047 1,896,592 -0.00(-6.00%)
Aug 06, 2021 0.0050 0.0050 0.0045 0.0050 2,523,110 +0.00(+2.04%)
Aug 05, 2021 0.0050 0.0050 0.0048 0.0049 126,597 -0.00(-2.00%)
Aug 04, 2021 0.0050 0.0052 0.0045 0.0050 1,390,652 +0.00(+0.00%)
Aug 03, 2021 0.0050 0.0053 0.0048 0.0050 1,111,360 -0.00(-3.85%)
Aug 02, 2021 0.0054 0.0054 0.0049 0.0052 804,233 -0.00(-1.89%)
Jul 30, 2021 0.0054 0.0054 0.0050 0.0053 798,161 -0.00(-1.85%)
Jul 29, 2021 0.0054 0.0058 0.0050 0.0054 1,870,164 +0.00(+0.00%)
Jul 28, 2021 0.0050 0.0059 0.0046 0.0054 1,346,359 +0.00(+10.20%)
Jul 27, 2021 0.0057 0.0059 0.0049 0.0049 850,736 -0.00(-7.55%)
Jul 26, 2021 0.0055 0.0057 0.0052 0.0053 573,251 -0.00(-3.64%)
Jul 23, 2021 0.0059 0.0059 0.0050 0.0055 1,862,972 -0.00(-3.51%)
Jul 22, 2021 0.0050 0.0060 0.0045 0.0057 2,329,642 +0.00(+9.62%)
Jul 21, 2021 0.0056 0.0057 0.0048 0.0052 8,763,383 +0.00(+0.00%)
Jul 20, 2021 0.0066 0.0069 0.0052 0.0052 4,462,901 -0.00(-24.64%)
Jul 19, 2021 0.0065 0.0070 0.0060 0.0069 1,705,721 +0.00(+1.47%)
Jul 16, 2021 0.0066 0.0068 0.0060 0.0068 1,586,059 +0.00(+3.03%)
Jul 15, 2021 0.0063 0.0070 0.0058 0.0066 3,097,227 -0.00(-5.71%)
Jul 14, 2021 0.0062 0.0077 0.0055 0.0070 10,130,266 +0.00(+12.90%)
Jul 13, 2021 0.0070 0.0070 0.0062 0.0062 1,690,341 -0.00(-12.68%)
Jul 12, 2021 0.0071 0.0074 0.0071 0.0071 706,670 +0.00(+0.00%)
Jul 09, 2021 0.0072 0.0072 0.0062 0.0071 1,380,634 -0.00(-1.39%)
Jul 08, 2021 0.0074 0.0074 0.0069 0.0072 1,391,835 -0.00(-2.70%)
Jul 07, 2021 0.0077 0.0077 0.0058 0.0074 5,813,609 +0.00(+8.82%)
Jul 06, 2021 0.0077 0.0082 0.0068 0.0068 4,254,250 -0.00(-15.00%)
Jul 02, 2021 0.0080 0.0081 0.0077 0.0080 521,696 +0.00(+0.00%)
Jul 01, 2021 0.0077 0.0080 0.0073 0.0080 1,238,756 +0.00(+1.27%)
Jun 30, 2021 0.0078 0.0079 0.0073 0.0079 2,087,675 +0.00(+1.28%)
Jun 29, 2021 0.0071 0.0078 0.0070 0.0078 1,375,617 +0.00(+8.33%)
Jun 28, 2021 0.0079 0.0080 0.0072 0.0072 1,014,378 -0.00(-5.26%)
Jun 25, 2021 0.0077 0.0080 0.0071 0.0076 984,915 +0.00(+5.56%)
Jun 24, 2021 0.0076 0.0076 0.0070 0.0072 516,512 -0.00(-6.49%)
Jun 23, 2021 0.0075 0.0077 0.0070 0.0077 287,121 +0.00(+2.67%)
Jun 22, 2021 0.0073 0.0078 0.0070 0.0075 1,583,705 +0.00(+1.35%)
Jun 21, 2021 0.0072 0.0078 0.0070 0.0074 646,853 -0.00(-5.13%)
Jun 18, 2021 0.0079 0.0079 0.0070 0.0078 1,148,865 -0.00(-1.27%)
Jun 17, 2021 0.0076 0.0079 0.0070 0.0079 1,913,123 +0.00(+8.22%)
Jun 16, 2021 0.0084 0.0084 0.0070 0.0073 3,315,806 -0.00(-2.67%)
Jun 15, 2021 0.0078 0.0080 0.0073 0.0075 408,649 -0.00(-5.06%)
Jun 14, 2021 0.0079 0.0080 0.0073 0.0079 2,438,168 +0.00(+6.76%)
Jun 11, 2021 0.0078 0.0079 0.0074 0.0074 1,395,144 -0.00(-3.90%)
Jun 10, 2021 0.0078 0.0080 0.0077 0.0077 281,733 +0.00(+0.00%)
Jun 09, 2021 0.0082 0.0085 0.0077 0.0077 2,272,104 -0.00(-4.94%)
Jun 08, 2021 0.0076 0.0081 0.0073 0.0081 2,126,042 +0.00(+3.85%)
Jun 07, 2021 0.0082 0.0083 0.0072 0.0078 3,752,716 -0.00(-1.27%)
Jun 04, 2021 0.0079 0.0080 0.0074 0.0079 2,497,773 +0.00(+0.00%)
Jun 03, 2021 0.0077 0.0081 0.0074 0.0079 2,920,991 +0.00(+3.95%)
Jun 02, 2021 0.0078 0.0082 0.0072 0.0076 1,563,642 -0.00(-5.00%)
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.