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, 2021 0.0057 0.0057 0.0051 0.0052 2,059,940 -0.00(-10.34%)
Sep 29, 2021 0.0055 0.0058 0.0053 0.0058 2,092,976 +0.00(+7.41%)
Sep 28, 2021 0.0055 0.0055 0.0053 0.0054 1,676,778 +0.00(+0.00%)
Sep 27, 2021 0.0055 0.0058 0.0053 0.0054 1,401,307 -0.00(-1.82%)
Sep 24, 2021 0.0051 0.0060 0.0050 0.0055 3,724,383 +0.00(+10.00%)
Sep 23, 2021 0.0054 0.0056 0.0050 0.0050 495,181 -0.00(-7.41%)
Sep 22, 2021 0.0053 0.0054 0.0052 0.0054 296,130 +0.00(+5.88%)
Sep 21, 2021 0.0050 0.0056 0.0050 0.0051 665,159 -0.00(-8.93%)
Sep 20, 2021 0.0053 0.0056 0.0048 0.0056 1,146,561 +0.00(+12.00%)
Sep 17, 2021 0.0051 0.0053 0.0050 0.0050 375,360 -0.00(-9.09%)
Sep 16, 2021 0.0049 0.0056 0.0049 0.0055 1,442,356 +0.00(+7.84%)
Sep 15, 2021 0.0051 0.0053 0.0049 0.0051 1,235,789 -0.00(-3.77%)
Sep 14, 2021 0.0053 0.0057 0.0051 0.0053 2,866,253 +0.00(+0.00%)
Sep 13, 2021 0.0051 0.0058 0.0051 0.0053 893,416 -0.00(-8.62%)
Sep 10, 2021 0.0064 0.0064 0.0051 0.0058 530,642 -0.00(-9.38%)
Sep 09, 2021 0.0053 0.0064 0.0049 0.0064 4,258,555 +0.00(+18.52%)
Sep 08, 2021 0.0052 0.0055 0.0051 0.0054 517,554 +0.00(+3.85%)
Sep 07, 2021 0.0053 0.0054 0.0050 0.0052 477,092 -0.00(-1.89%)
Sep 03, 2021 0.0054 0.0056 0.0053 0.0053 445,000 +0.00(+0.00%)
Sep 02, 2021 0.0049 0.0054 0.0049 0.0053 302,833 +0.00(+1.92%)
Sep 01, 2021 0.0053 0.0054 0.0049 0.0052 1,387,491 +0.00(+0.00%)
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%)
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.