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 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EDT, May 17, 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 (%)
Jan 31, 2020 0.0290 0.0329 0.0244 0.0244 668,300 -0.00(-15.86%)
Jan 30, 2020 0.0255 0.0340 0.0247 0.0290 1,792,571 +0.00(+16.94%)
Jan 29, 2020 0.0222 0.0291 0.0209 0.0248 532,416 -0.00(-10.14%)
Jan 28, 2020 0.0300 0.0300 0.0238 0.0276 466,774 -0.00(-8.00%)
Jan 27, 2020 0.0300 0.0301 0.0300 0.0300 84,808 -0.00(-4.46%)
Jan 24, 2020 0.0300 0.0325 0.0300 0.0314 260,500 -0.00(-10.03%)
Jan 23, 2020 0.0336 0.0349 0.0300 0.0349 846,308 -0.00(-5.93%)
Jan 22, 2020 0.0350 0.0371 0.0307 0.0371 195,654 +0.00(+12.08%)
Jan 21, 2020 0.0350 0.0356 0.0312 0.0331 644,748 -0.00(-5.43%)
Jan 17, 2020 0.0360 0.0360 0.0300 0.0350 317,600 +0.00(+0.86%)
Jan 16, 2020 0.0400 0.0400 0.0297 0.0347 246,908 -0.00(-0.57%)
Jan 15, 2020 0.0342 0.0350 0.0286 0.0349 118,063 +0.00(+4.80%)
Jan 14, 2020 0.0400 0.0400 0.0333 0.0333 345,602 -0.00(-9.26%)
Jan 13, 2020 0.0260 0.0388 0.0220 0.0367 2,312,776 +0.01(+35.93%)
Jan 10, 2020 0.0301 0.0318 0.0255 0.0270 332,700 -0.00(-9.40%)
Jan 09, 2020 0.0365 0.0390 0.0270 0.0298 628,448 -0.00(-9.42%)
Jan 08, 2020 0.0357 0.0383 0.0329 0.0329 542,959 -0.00(-0.30%)
Jan 07, 2020 0.0336 0.0395 0.0329 0.0330 914,277 -0.00(-7.82%)
Jan 06, 2020 0.0312 0.0389 0.0303 0.0358 415,940 -0.00(-3.24%)
Jan 03, 2020 0.0374 0.0400 0.0311 0.0370 486,000 +0.00(+1.65%)
Jan 02, 2020 0.0336 0.0399 0.0305 0.0364 224,497 +0.00(+10.30%)
Dec 31, 2019 0.0270 0.0428 0.0270 0.0330 312,000 -0.01(-20.29%)
Dec 30, 2019 0.0393 0.0414 0.0340 0.0414 28,700 +0.00(+3.76%)
Dec 27, 2019 0.0370 0.0430 0.0336 0.0399 59,500 +0.00(+13.68%)
Dec 26, 2019 0.0305 0.0370 0.0299 0.0351 191,175 +0.00(+9.69%)
Dec 24, 2019 0.0294 0.0320 0.0290 0.0320 121,400 -0.00(-5.88%)
Dec 23, 2019 0.0340 0.0410 0.0280 0.0340 384,998 -0.00(-10.76%)
Dec 20, 2019 0.0436 0.0500 0.0340 0.0381 261,800 -0.00(-8.85%)
Dec 19, 2019 0.0344 0.0450 0.0328 0.0418 699,099 +0.00(+11.76%)
Dec 18, 2019 0.0384 0.0417 0.0345 0.0374 105,319 -0.00(-10.95%)
Dec 17, 2019 0.0419 0.0420 0.0350 0.0420 74,873 +0.00(+10.53%)
Dec 16, 2019 0.0355 0.0419 0.0340 0.0380 477,110 -0.00(-2.56%)
Dec 13, 2019 0.0420 0.0420 0.0355 0.0390 70,200 +0.00(+8.33%)
Dec 12, 2019 0.0400 0.0400 0.0359 0.0360 172,960 -0.00(-10.00%)
Dec 11, 2019 0.0420 0.0420 0.0357 0.0400 210,097 +0.00(+0.25%)
Dec 10, 2019 0.0400 0.0400 0.0357 0.0399 109,903 +0.00(+5.00%)
Dec 09, 2019 0.0351 0.0425 0.0300 0.0380 782,571 +0.01(+20.63%)
Dec 06, 2019 0.0288 0.0399 0.0245 0.0315 361,300 +0.00(+5.00%)
Dec 05, 2019 0.0320 0.0320 0.0290 0.0300 182,233 -0.00(-6.25%)
Dec 04, 2019 0.0380 0.0400 0.0303 0.0320 239,261 -0.01(-20.79%)
Dec 03, 2019 0.0320 0.0475 0.0320 0.0404 935,402 +0.01(+26.25%)
Dec 02, 2019 0.0376 0.0450 0.0300 0.0320 1,356,051 -0.01(-26.94%)
Nov 29, 2019 0.0400 0.0438 0.0376 0.0438 33,000 +0.00(+5.54%)
Nov 27, 2019 0.0439 0.0439 0.0400 0.0415 319,300 -0.00(-1.19%)
Nov 26, 2019 0.0500 0.0619 0.0370 0.0420 619,743 -0.00(-7.08%)
Nov 25, 2019 0.0542 0.0549 0.0450 0.0452 123,090 -0.01(-22.07%)
Nov 22, 2019 0.0456 0.0580 0.0456 0.0580 11,700 +0.01(+15.31%)
Nov 21, 2019 0.0580 0.0580 0.0452 0.0503 18,477 -0.00(-5.45%)
Nov 20, 2019 0.0510 0.0532 0.0500 0.0532 18,766 +0.00(+2.31%)
Nov 19, 2019 0.0500 0.0540 0.0500 0.0520 131,019 +0.00(+6.34%)
Nov 18, 2019 0.0500 0.0540 0.0450 0.0489 133,364 -0.00(-7.21%)
Nov 15, 2019 0.0549 0.0549 0.0450 0.0527 63,300 -0.00(-4.18%)
Nov 14, 2019 0.0551 0.0618 0.0502 0.0550 21,382 -0.00(-1.79%)
Nov 13, 2019 0.0527 0.0579 0.0500 0.0560 160,008 -0.01(-11.11%)
Nov 12, 2019 0.0567 0.0630 0.0525 0.0630 96,418 +0.00(+3.11%)
Nov 11, 2019 0.0620 0.0648 0.0590 0.0611 45,356 +0.00(+1.83%)
Nov 08, 2019 0.0672 0.0672 0.0600 0.0600 13,400 +0.01(+9.29%)
Nov 07, 2019 0.0500 0.0575 0.0500 0.0549 143,155 -0.00(-7.11%)
Nov 06, 2019 0.0501 0.0658 0.0501 0.0591 96,250 +0.00(+4.05%)
Nov 05, 2019 0.0550 0.0700 0.0530 0.0568 16,150 -0.00(-1.73%)
Nov 04, 2019 0.0500 0.0648 0.0500 0.0578 78,400 +0.00(+3.21%)
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.