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: 2:38 PM EDT, May 8, 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 (%)
Nov 30, 2018 0.1311 0.1400 0.1300 0.1351 670,700 -0.01(-9.27%)
Nov 29, 2018 0.1457 0.1530 0.1300 0.1489 69,607 +0.02(+14.54%)
Nov 28, 2018 0.1475 0.1480 0.1300 0.1300 195,895 -0.01(-10.34%)
Nov 27, 2018 0.1601 0.1601 0.1450 0.1450 50,375 -0.00(-0.62%)
Nov 26, 2018 0.1580 0.1580 0.1401 0.1459 89,644 -0.01(-5.51%)
Nov 23, 2018 0.1400 0.1600 0.1400 0.1544 62,500 -0.00(-2.28%)
Nov 21, 2018 0.1580 0.1580 0.1580 0 -0.01(-5.39%)
Nov 20, 2018 0.1700 0.2349 0.1501 0.1670 558,391 +0.01(+3.66%)
Nov 19, 2018 0.1490 0.1800 0.1450 0.1611 333,044 +0.00(+0.69%)
Nov 16, 2018 0.1600 0.1600 0.1400 0.1600 187,500 +0.00(+0.00%)
Nov 15, 2018 0.1500 0.1700 0.1450 0.1600 178,162 +0.01(+6.67%)
Nov 14, 2018 0.1740 0.1800 0.1400 0.1500 328,287 -0.02(-12.94%)
Nov 13, 2018 0.1900 0.1980 0.1723 0.1723 134,436 -0.03(-13.81%)
Nov 12, 2018 0.2211 0.2211 0.1800 0.1999 367,000 -0.02(-9.75%)
Nov 09, 2018 0.2700 0.2700 0.2201 0.2215 405,800 -0.04(-15.55%)
Nov 08, 2018 0.2700 0.2790 0.2600 0.2623 322,229 -0.00(-0.38%)
Nov 07, 2018 0.2770 0.2900 0.2400 0.2633 583,287 -0.01(-4.95%)
Nov 06, 2018 0.2100 0.2800 0.1900 0.2770 673,660 +0.08(+38.50%)
Nov 05, 2018 0.2900 0.2929 0.1750 0.2000 2,102,067 -0.07(-27.25%)
Nov 02, 2018 0.1300 0.3380 0.1250 0.2749 10,574,201 +0.14(+111.46%)
Nov 01, 2018 0.1400 0.1400 0.1100 0.1300 759,060 +0.02(+20.37%)
Oct 31, 2018 0.0919 0.1170 0.0900 0.1080 206,570 +0.02(+18.29%)
Oct 30, 2018 0.1000 0.1010 0.0912 0.0913 109,748 -0.02(-16.24%)
Oct 29, 2018 0.1100 0.1100 0.0860 0.1090 138,112 -0.00(-0.91%)
Oct 26, 2018 0.1235 0.1240 0.0750 0.1100 491,900 -0.01(-10.79%)
Oct 25, 2018 0.1300 0.1300 0.1147 0.1233 357,016 +0.01(+12.09%)
Oct 24, 2018 0.1143 0.1247 0.0850 0.1100 813,198 -0.00(-3.59%)
Oct 23, 2018 0.1301 0.1400 0.1050 0.1141 367,490 -0.02(-16.16%)
Oct 22, 2018 0.1449 0.1497 0.1351 0.1361 255,691 -0.01(-8.84%)
Oct 19, 2018 0.1597 0.1597 0.1357 0.1493 104,400 -0.01(-6.51%)
Oct 18, 2018 0.1489 0.1598 0.1350 0.1597 132,063 +0.02(+18.30%)
Oct 17, 2018 0.1580 0.1735 0.1300 0.1350 476,707 -0.01(-10.00%)
Oct 16, 2018 0.1790 0.1790 0.1490 0.1500 356,585 -0.01(-6.89%)
Oct 15, 2018 0.1600 0.1897 0.1600 0.1611 791,928 -0.02(-10.50%)
Oct 12, 2018 0.1800 0.1999 0.1713 0.1800 317,700 +0.01(+5.88%)
Oct 11, 2018 0.2025 0.2100 0.1640 0.1700 754,561 -0.03(-17.03%)
Oct 10, 2018 0.2010 0.2500 0.1860 0.2049 542,026 -0.02(-6.86%)
Oct 09, 2018 0.1600 0.2200 0.1501 0.2200 810,564 +0.07(+46.57%)
Oct 08, 2018 0.1900 0.1911 0.1501 0.1501 387,128 -0.02(-11.71%)
Oct 05, 2018 0.1850 0.2340 0.1519 0.1700 700,600 -0.04(-19.05%)
Oct 04, 2018 0.2500 0.2600 0.1800 0.2100 1,883,127 -0.06(-20.75%)
Oct 03, 2018 0.0890 0.3150 0.0791 0.2650 4,888,665 +0.18(+231.25%)
Oct 02, 2018 0.1170 0.1175 0.0600 0.0800 658,000 -0.03(-27.99%)
Oct 01, 2018 0.1400 0.1450 0.1079 0.1111 400,959 -0.02(-17.15%)
Sep 28, 2018 0.1500 0.1500 0.1250 0.1341 630,900 -0.01(-4.21%)
Sep 27, 2018 0.1410 0.1525 0.1200 0.1400 1,244,242 -0.01(-7.89%)
Sep 26, 2018 0.1600 0.1798 0.1301 0.1520 708,109 -0.01(-4.40%)
Sep 25, 2018 0.1500 0.2190 0.1200 0.1590 1,879,700 -0.04(-20.50%)
Sep 24, 2018 0.2800 0.2800 0.1800 0.2000 765,780 -0.10(-33.33%)
Sep 21, 2018 0.3199 0.4000 0.2250 0.3000 761,400 -0.01(-3.23%)
Sep 20, 2018 0.4600 0.5900 0.3000 0.3100 1,821,658 -0.06(-16.91%)
Sep 19, 2018 0.1698 0.7350 0.1453 0.3731 2,588,518 +0.23(+166.50%)
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.