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 (%)
Sep 30, 2019 0.0900 0.1199 0.0900 0.1007 183,656 -0.01(-10.33%)
Sep 27, 2019 0.1050 0.1129 0.0950 0.1123 28,700 +0.01(+12.30%)
Sep 26, 2019 0.1100 0.1100 0.0980 0.1000 304,602 -0.01(-12.74%)
Sep 25, 2019 0.1199 0.1199 0.1045 0.1146 28,490 -0.01(-4.42%)
Sep 24, 2019 0.1002 0.1200 0.1002 0.1199 95,721 -0.00(-0.08%)
Sep 23, 2019 0.1217 0.1217 0.1002 0.1200 72,275 +0.00(+0.67%)
Sep 20, 2019 0.1100 0.1214 0.1076 0.1192 11,600 +0.00(+0.00%)
Sep 19, 2019 0.1153 0.1222 0.1050 0.1192 23,012 +0.01(+13.52%)
Sep 18, 2019 0.1050 0.1218 0.1050 0.1050 74,808 -0.02(-14.22%)
Sep 17, 2019 0.1250 0.1250 0.1045 0.1224 71,836 -0.00(-0.08%)
Sep 16, 2019 0.1100 0.1250 0.1079 0.1225 33,682 +0.00(+2.08%)
Sep 13, 2019 0.1250 0.1250 0.1100 0.1200 17,300 -0.00(-0.41%)
Sep 12, 2019 0.1250 0.1250 0.1079 0.1205 11,353 +0.00(+0.42%)
Sep 11, 2019 0.1130 0.1250 0.1078 0.1200 44,165 +0.00(+3.09%)
Sep 10, 2019 0.1200 0.1200 0.1078 0.1164 14,443 +0.00(+0.17%)
Sep 09, 2019 0.1077 0.1187 0.1077 0.1162 27,868 -0.01(-5.53%)
Sep 06, 2019 0.1230 0.1230 0.1230 0.1230 1,300 +0.00(+0.00%)
Sep 05, 2019 0.1240 0.1240 0.1077 0.1230 19,611 -0.00(-0.81%)
Sep 04, 2019 0.1200 0.1250 0.1052 0.1240 12,900 +0.00(+2.31%)
Sep 03, 2019 0.1222 0.1222 0.1045 0.1212 7,000 +0.00(+1.42%)
Aug 30, 2019 0.1055 0.1204 0.1055 0.1195 40,500 +0.00(+2.14%)
Aug 29, 2019 0.1170 0.1170 0.1170 0.1170 1,000 +0.00(+1.39%)
Aug 28, 2019 0.1150 0.1169 0.1015 0.1154 48,661 +0.00(+3.22%)
Aug 27, 2019 0.1100 0.1239 0.1000 0.1118 199,530 -0.01(-10.34%)
Aug 26, 2019 0.1055 0.1271 0.1055 0.1247 43,338 -0.00(-1.81%)
Aug 23, 2019 0.1100 0.1300 0.1021 0.1270 117,600 -0.00(-0.55%)
Aug 22, 2019 0.1250 0.1299 0.1100 0.1277 56,283 +0.01(+9.15%)
Aug 21, 2019 0.1153 0.1299 0.1077 0.1170 13,144 -0.01(-9.93%)
Aug 20, 2019 0.1200 0.1335 0.1034 0.1299 110,857 +0.00(+3.92%)
Aug 19, 2019 0.1150 0.1250 0.1150 0.1250 31,052 -0.00(-1.96%)
Aug 16, 2019 0.1150 0.1325 0.1150 0.1275 88,800 +0.00(+2.74%)
Aug 15, 2019 0.1200 0.1347 0.1105 0.1241 8,415 -0.01(-4.54%)
Aug 14, 2019 0.1111 0.1300 0.1111 0.1300 13,270 +0.00(+2.20%)
Aug 13, 2019 0.1115 0.1272 0.1115 0.1272 7,200 +0.00(+2.17%)
Aug 12, 2019 0.1206 0.1295 0.1115 0.1245 20,510 -0.00(-1.97%)
Aug 09, 2019 0.1206 0.1270 0.1206 0.1270 1,500 -0.00(-3.05%)
Aug 08, 2019 0.1387 0.1400 0.1298 0.1310 46,452 +0.00(+0.61%)
Aug 07, 2019 0.1259 0.1302 0.1200 0.1302 92,802 +0.00(+3.50%)
Aug 06, 2019 0.1291 0.1300 0.1218 0.1258 84,719 -0.01(-6.68%)
Aug 05, 2019 0.1400 0.1435 0.1250 0.1348 5,759 -0.01(-3.71%)
Aug 02, 2019 0.1399 0.1400 0.1222 0.1400 82,000 +0.00(+0.07%)
Aug 01, 2019 0.1344 0.1400 0.1206 0.1399 119,724 -0.00(-0.07%)
Jul 31, 2019 0.1400 0.1400 0.1175 0.1400 275,200 +0.00(+0.00%)
Jul 30, 2019 0.1258 0.1400 0.1258 0.1400 32,596 -0.00(-1.20%)
Jul 29, 2019 0.1252 0.1417 0.1252 0.1417 33,352 +0.00(+1.21%)
Jul 26, 2019 0.1400 0.1400 0.1252 0.1400 53,200 -0.00(-1.55%)
Jul 25, 2019 0.1400 0.1422 0.1259 0.1422 13,428 -0.00(-1.73%)
Jul 24, 2019 0.1400 0.1469 0.1252 0.1447 210,648 +0.01(+4.33%)
Jul 23, 2019 0.1030 0.1500 0.1015 0.1387 759,883 +0.02(+15.58%)
Jul 22, 2019 0.1200 0.1200 0.1005 0.1200 56,068 +0.00(+3.99%)
Jul 19, 2019 0.1150 0.1200 0.1000 0.1154 163,700 +0.00(+1.50%)
Jul 18, 2019 0.1011 0.1137 0.1011 0.1137 3,500 +0.01(+5.28%)
Jul 17, 2019 0.1028 0.1080 0.1028 0.1080 13,800 -0.01(-6.09%)
Jul 16, 2019 0.1000 0.1150 0.1000 0.1150 57,241 +0.00(+1.50%)
Jul 15, 2019 0.1200 0.1200 0.1016 0.1133 7,851 -0.00(-0.18%)
Jul 12, 2019 0.1185 0.1185 0.0977 0.1135 43,100 +0.01(+8.10%)
Jul 11, 2019 0.1007 0.1122 0.0950 0.1050 178,963 -0.01(-6.00%)
Jul 10, 2019 0.1000 0.1117 0.0960 0.1117 247,001 +0.00(+1.55%)
Jul 09, 2019 0.1150 0.1200 0.0970 0.1100 115,457 -0.01(-5.25%)
Jul 08, 2019 0.1209 0.1209 0.1051 0.1161 32,895 -0.00(-3.25%)
Jul 05, 2019 0.1098 0.1200 0.1051 0.1200 47,500 +0.01(+4.62%)
Jul 03, 2019 0.1147 0.1148 0.1060 0.1147 51,800 +0.00(+3.61%)
Jul 02, 2019 0.1050 0.1147 0.1050 0.1107 14,250 +0.00(+4.04%)
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.