Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greater Cannabis CO Inc (OP: GCAN )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM 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 (%)
Jan 31, 2019 0.1737 0.1799 0.1657 0.1657 164,273 -0.01(-7.94%)
Jan 30, 2019 0.1825 0.1825 0.1679 0.1800 268,833 +0.00(+0.00%)
Jan 29, 2019 0.1620 0.1850 0.1620 0.1800 194,489 +0.01(+7.78%)
Jan 28, 2019 0.2000 0.2000 0.1600 0.1670 307,783 -0.01(-4.08%)
Jan 25, 2019 0.1700 0.1748 0.1595 0.1741 59,900 +0.01(+5.52%)
Jan 24, 2019 0.1649 0.1750 0.1588 0.1650 216,572 +0.01(+3.13%)
Jan 23, 2019 0.1847 0.1847 0.1550 0.1600 103,939 -0.00(-1.23%)
Jan 22, 2019 0.1755 0.1880 0.1620 0.1620 288,192 -0.01(-4.65%)
Jan 18, 2019 0.1701 0.1800 0.1600 0.1699 599,000 +0.00(+2.72%)
Jan 17, 2019 0.1700 0.1800 0.1557 0.1654 311,003 -0.00(-1.25%)
Jan 16, 2019 0.1674 0.1747 0.1617 0.1675 155,383 +0.01(+4.69%)
Jan 15, 2019 0.1800 0.1800 0.1600 0.1600 156,813 -0.02(-10.11%)
Jan 14, 2019 0.2120 0.2120 0.1680 0.1780 141,673 +0.00(+1.42%)
Jan 11, 2019 0.1900 0.2100 0.1650 0.1755 616,400 -0.00(-2.50%)
Jan 10, 2019 0.2250 0.2250 0.1620 0.1800 423,585 -0.03(-14.29%)
Jan 09, 2019 0.2150 0.2900 0.1575 0.2100 1,512,277 +0.05(+34.53%)
Jan 08, 2019 0.1740 0.1800 0.1550 0.1561 119,636 -0.02(-9.77%)
Jan 07, 2019 0.1630 0.1950 0.1450 0.1730 997,758 +0.04(+33.08%)
Jan 04, 2019 0.1400 0.1500 0.1280 0.1300 600,000 -0.01(-7.14%)
Jan 03, 2019 0.1600 0.1600 0.1340 0.1400 83,413 -0.02(-12.50%)
Jan 02, 2019 0.1546 0.1652 0.1546 0.1600 45,628 -0.01(-3.32%)
Dec 31, 2018 0.1523 0.1941 0.1400 0.1655 80,700 +0.03(+21.69%)
Dec 28, 2018 0.1600 0.1600 0.1330 0.1360 49,500 -0.02(-12.26%)
Dec 27, 2018 0.1700 0.1700 0.1500 0.1550 48,946 -0.01(-3.13%)
Dec 26, 2018 0.1600 0.1839 0.1600 0.1600 45,427 -0.01(-7.46%)
Dec 24, 2018 0.1700 0.1729 0.1457 0.1729 67,200 +0.00(+1.71%)
Dec 21, 2018 0.1600 0.1921 0.1435 0.1700 385,300 +0.02(+9.68%)
Dec 20, 2018 0.1400 0.1590 0.1365 0.1550 116,882 +0.02(+13.55%)
Dec 19, 2018 0.1320 0.1502 0.1320 0.1365 141,030 -0.02(-14.69%)
Dec 18, 2018 0.1500 0.1697 0.1317 0.1600 244,021 +0.00(+1.59%)
Dec 17, 2018 0.1550 0.1740 0.1500 0.1575 169,091 +0.01(+3.35%)
Dec 14, 2018 0.1340 0.1547 0.1300 0.1524 237,200 +0.02(+16.07%)
Dec 13, 2018 0.1398 0.1398 0.1157 0.1313 184,421 +0.00(+1.00%)
Dec 12, 2018 0.1100 0.1399 0.1058 0.1300 297,955 +0.01(+11.68%)
Dec 11, 2018 0.1203 0.1298 0.1100 0.1164 156,189 -0.01(-10.32%)
Dec 10, 2018 0.1201 0.1300 0.1201 0.1298 49,272 +0.01(+8.17%)
Dec 07, 2018 0.1300 0.1300 0.1050 0.1200 141,500 -0.01(-7.69%)
Dec 06, 2018 0.1300 0.1300 0.1200 0.1300 80,245 +0.00(+0.00%)
Dec 04, 2018 0.1200 0.1350 0.1120 0.1300 121,200 +0.01(+8.33%)
Dec 03, 2018 0.1310 0.1400 0.1200 0.1200 305,884 -0.02(-11.18%)
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%)
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.