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 (%)
Apr 30, 2021 0.0076 0.0079 0.0069 0.0078 2,441,100 +0.00(+2.63%)
Apr 29, 2021 0.0076 0.0078 0.0072 0.0076 1,494,135 +0.00(+4.11%)
Apr 28, 2021 0.0077 0.0077 0.0070 0.0073 1,898,913 -0.00(-3.95%)
Apr 27, 2021 0.0081 0.0084 0.0071 0.0076 2,488,696 -0.00(-6.17%)
Apr 26, 2021 0.0080 0.0087 0.0075 0.0081 981,552 -0.00(-4.71%)
Apr 23, 2021 0.0090 0.0090 0.0078 0.0085 820,300 +0.00(+7.59%)
Apr 22, 2021 0.0094 0.0094 0.0072 0.0079 1,609,625 -0.00(-1.25%)
Apr 21, 2021 0.0073 0.0090 0.0071 0.0080 3,441,424 +0.00(+9.59%)
Apr 20, 2021 0.0083 0.0083 0.0064 0.0073 3,956,124 -0.00(-10.98%)
Apr 19, 2021 0.0082 0.0084 0.0075 0.0082 3,616,476 +0.00(+0.00%)
Apr 16, 2021 0.0081 0.0084 0.0070 0.0082 2,759,000 +0.00(+6.49%)
Apr 15, 2021 0.0090 0.0090 0.0070 0.0077 3,901,035 -0.00(-14.44%)
Apr 14, 2021 0.0091 0.0094 0.0085 0.0090 1,575,396 -0.00(-4.26%)
Apr 13, 2021 0.0097 0.0099 0.0085 0.0094 1,618,564 -0.00(-3.09%)
Apr 12, 2021 0.0099 0.0100 0.0095 0.0097 339,698 -0.00(-3.00%)
Apr 09, 2021 0.0104 0.0104 0.0097 0.0100 1,220,200 -0.00(-2.91%)
Apr 08, 2021 0.0107 0.0109 0.0096 0.0103 1,771,043 +0.00(+0.98%)
Apr 07, 2021 0.0105 0.0118 0.0100 0.0102 2,695,502 -0.00(-5.56%)
Apr 06, 2021 0.0100 0.0111 0.0100 0.0108 1,693,719 -0.00(-1.82%)
Apr 05, 2021 0.0131 0.0131 0.0100 0.0110 1,457,156 +0.00(+0.00%)
Apr 01, 2021 0.0131 0.0131 0.0100 0.0110 3,748,500 +0.00(+0.00%)
Mar 31, 2021 0.0097 0.0139 0.0089 0.0110 14,110,197 +0.00(+19.57%)
Mar 30, 2021 0.0108 0.0115 0.0084 0.0092 4,413,755 -0.00(-14.02%)
Mar 29, 2021 0.0110 0.0111 0.0096 0.0107 4,115,611 +0.00(+4.90%)
Mar 26, 2021 0.0108 0.0115 0.0095 0.0102 3,060,300 +0.00(+10.87%)
Mar 25, 2021 0.0115 0.0119 0.0088 0.0092 9,651,940 -0.00(-20.00%)
Mar 24, 2021 0.0116 0.0135 0.0102 0.0115 3,136,131 +0.00(+1.77%)
Mar 23, 2021 0.0136 0.0137 0.0105 0.0113 3,850,739 -0.00(-16.30%)
Mar 22, 2021 0.0140 0.0147 0.0100 0.0135 4,872,551 -0.00(-2.88%)
Mar 19, 2021 0.0143 0.0150 0.0123 0.0139 4,752,000 +0.00(+6.11%)
Mar 18, 2021 0.0145 0.0147 0.0123 0.0131 3,289,614 -0.00(-6.43%)
Mar 17, 2021 0.0150 0.0150 0.0120 0.0140 2,793,727 -0.00(-3.45%)
Mar 16, 2021 0.0145 0.0155 0.0130 0.0145 4,690,525 +0.00(+0.00%)
Mar 15, 2021 0.0150 0.0158 0.0140 0.0145 6,437,648 -0.00(-2.68%)
Mar 12, 2021 0.0157 0.0157 0.0140 0.0149 1,610,400 -0.00(-0.67%)
Mar 11, 2021 0.0142 0.0169 0.0130 0.0150 4,956,449 -0.00(-7.98%)
Mar 10, 2021 0.0169 0.0189 0.0128 0.0163 7,858,040 -0.00(-2.98%)
Mar 09, 2021 0.0099 0.0173 0.0099 0.0168 36,402,280 +0.01(+69.70%)
Mar 08, 2021 0.0100 0.0120 0.0086 0.0099 3,858,855 +0.00(+10.00%)
Mar 05, 2021 0.0085 0.0094 0.0079 0.0090 4,173,100 +0.00(+5.88%)
Mar 04, 2021 0.0109 0.0123 0.0080 0.0085 5,262,128 -0.00(-15.00%)
Mar 03, 2021 0.0126 0.0130 0.0098 0.0100 8,451,530 -0.00(-16.67%)
Mar 02, 2021 0.0135 0.0142 0.0110 0.0120 8,169,233 -0.00(-13.04%)
Mar 01, 2021 0.0130 0.0149 0.0120 0.0138 4,697,057 +0.00(+0.73%)
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%)
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.