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 (%)
May 31, 2019 0.1377 0.1499 0.1377 0.1385 81,600 +0.00(+0.58%)
May 30, 2019 0.1382 0.1487 0.1377 0.1377 29,399 -0.00(-2.13%)
May 29, 2019 0.1407 0.1444 0.1407 0.1407 5,350 -0.00(-2.70%)
May 28, 2019 0.1499 0.1500 0.1300 0.1446 307,917 -0.00(-0.07%)
May 24, 2019 0.1494 0.1494 0.1288 0.1447 236,800 +0.00(+1.97%)
May 23, 2019 0.1381 0.1433 0.1307 0.1419 62,490 -0.00(-1.05%)
May 22, 2019 0.1305 0.1517 0.1210 0.1434 217,910 +0.00(+0.99%)
May 21, 2019 0.1450 0.1556 0.1400 0.1420 101,184 -0.00(-3.20%)
May 20, 2019 0.1739 0.1739 0.1467 0.1467 57,406 -0.00(-2.20%)
May 17, 2019 0.1666 0.1666 0.1427 0.1500 153,300 -0.01(-5.18%)
May 16, 2019 0.1540 0.1700 0.1520 0.1582 120,939 +0.00(+2.00%)
May 15, 2019 0.1600 0.1650 0.1520 0.1551 130,466 -0.01(-6.00%)
May 14, 2019 0.1700 0.1700 0.1600 0.1650 56,510 -0.00(-0.06%)
May 13, 2019 0.1541 0.1827 0.1510 0.1651 134,813 -0.00(-1.90%)
May 10, 2019 0.1750 0.1996 0.1575 0.1683 415,700 -0.00(-0.88%)
May 09, 2019 0.2200 0.2200 0.1500 0.1698 716,022 -0.03(-14.67%)
May 08, 2019 0.1490 0.2110 0.1350 0.1990 2,588,273 +0.06(+39.65%)
May 07, 2019 0.1200 0.1489 0.1200 0.1425 1,275,441 +0.02(+18.75%)
May 06, 2019 0.1173 0.1249 0.1100 0.1200 126,164 +0.01(+4.90%)
May 03, 2019 0.1210 0.1210 0.1140 0.1144 172,100 -0.01(-6.99%)
May 02, 2019 0.1170 0.1279 0.1163 0.1230 140,928 -0.00(-0.81%)
May 01, 2019 0.1060 0.1379 0.0950 0.1240 2,188,222 +0.02(+16.98%)
Apr 30, 2019 0.1061 0.1111 0.1000 0.1060 271,773 -0.01(-7.02%)
Apr 29, 2019 0.1200 0.1200 0.1110 0.1140 164,584 -0.00(-4.20%)
Apr 26, 2019 0.1230 0.1251 0.1190 0.1190 104,400 -0.00(-3.33%)
Apr 25, 2019 0.1100 0.1256 0.1100 0.1231 76,653 +0.00(+1.82%)
Apr 24, 2019 0.1200 0.1297 0.1131 0.1209 116,948 -0.01(-4.05%)
Apr 23, 2019 0.1210 0.1298 0.1150 0.1260 261,024 +0.00(+3.53%)
Apr 22, 2019 0.1440 0.1440 0.1150 0.1217 369,099 -0.01(-9.85%)
Apr 18, 2019 0.1290 0.1450 0.1055 0.1350 1,274,900 +0.01(+11.85%)
Apr 17, 2019 0.1350 0.1350 0.1150 0.1207 1,343,645 -0.01(-7.15%)
Apr 16, 2019 0.1500 0.1500 0.1220 0.1300 1,997,663 -0.01(-5.52%)
Apr 15, 2019 0.1373 0.3400 0.1277 0.1376 15,394,539 +0.01(+5.85%)
Apr 12, 2019 0.1440 0.1500 0.1100 0.1300 429,100 -0.01(-6.47%)
Apr 11, 2019 0.1240 0.1450 0.1150 0.1390 683,147 +0.02(+20.87%)
Apr 10, 2019 0.0980 0.1199 0.0925 0.1150 636,866 +0.03(+27.78%)
Apr 09, 2019 0.1050 0.1050 0.0850 0.0900 227,185 +0.01(+15.53%)
Apr 08, 2019 0.0851 0.1021 0.0700 0.0779 238,756 -0.01(-8.35%)
Apr 05, 2019 0.1090 0.1090 0.0850 0.0850 204,400 -0.01(-5.66%)
Apr 04, 2019 0.0901 0.1099 0.0901 0.0901 32,547 +0.00(+0.00%)
Apr 03, 2019 0.1100 0.1100 0.0901 0.0901 118,903 -0.01(-6.24%)
Apr 02, 2019 0.1067 0.1099 0.0951 0.0961 134,466 -0.01(-8.30%)
Apr 01, 2019 0.1100 0.1275 0.0900 0.1048 333,656 -0.00(-2.06%)
Mar 29, 2019 0.1000 0.1100 0.1000 0.1070 18,600 +0.01(+7.00%)
Mar 28, 2019 0.1122 0.1150 0.0900 0.1000 292,686 -0.01(-10.71%)
Mar 27, 2019 0.1050 0.1295 0.1000 0.1120 554,982 +0.01(+6.67%)
Mar 26, 2019 0.1200 0.1200 0.1050 0.1050 73,792 -0.01(-12.50%)
Mar 25, 2019 0.1170 0.1295 0.1151 0.1200 65,430 +0.00(+0.00%)
Mar 22, 2019 0.1127 0.1295 0.1117 0.1200 354,900 +0.00(+1.52%)
Mar 21, 2019 0.1235 0.1350 0.1182 0.1182 234,252 -0.01(-8.66%)
Mar 20, 2019 0.1281 0.1295 0.1225 0.1294 37,475 +0.00(+1.01%)
Mar 19, 2019 0.1455 0.1455 0.1213 0.1281 38,869 +0.00(+0.00%)
Mar 18, 2019 0.1200 0.1300 0.1200 0.1281 106,847 +0.00(+2.48%)
Mar 15, 2019 0.1500 0.1500 0.1170 0.1250 227,300 +0.01(+4.17%)
Mar 14, 2019 0.1210 0.1290 0.1200 0.1200 372,853 -0.01(-4.00%)
Mar 13, 2019 0.1300 0.1300 0.1200 0.1250 89,939 -0.01(-7.27%)
Mar 12, 2019 0.1305 0.1350 0.1280 0.1348 85,966 +0.01(+7.84%)
Mar 11, 2019 0.1298 0.1310 0.1200 0.1250 108,126 -0.01(-5.45%)
Mar 08, 2019 0.1340 0.1415 0.1210 0.1322 141,200 -0.00(-1.34%)
Mar 07, 2019 0.1330 0.1450 0.1279 0.1340 430,203 +0.00(+0.75%)
Mar 06, 2019 0.1300 0.1399 0.1300 0.1330 343,534 -0.01(-8.28%)
Mar 05, 2019 0.1509 0.1509 0.1237 0.1450 557,515 -0.00(-3.27%)
Mar 04, 2019 0.1600 0.1600 0.1100 0.1499 632,995 -0.01(-5.72%)
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.