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 (%)
Feb 28, 2019 0.1411 0.1546 0.1401 0.1475 284,449 -0.00(-1.60%)
Feb 27, 2019 0.1525 0.1600 0.1490 0.1499 346,339 +0.00(+2.67%)
Feb 26, 2019 0.1600 0.1600 0.1455 0.1460 123,306 -0.01(-8.69%)
Feb 25, 2019 0.1650 0.1650 0.1450 0.1599 156,797 -0.00(-0.99%)
Feb 22, 2019 0.1445 0.1665 0.1403 0.1615 278,900 +0.02(+11.38%)
Feb 21, 2019 0.1597 0.1599 0.1400 0.1450 122,446 -0.01(-8.98%)
Feb 20, 2019 0.1602 0.1602 0.1450 0.1593 55,648 -0.00(-0.81%)
Feb 19, 2019 0.1690 0.1690 0.1449 0.1606 79,057 -0.01(-4.97%)
Feb 15, 2019 0.1507 0.1690 0.1400 0.1690 195,900 -0.00(-0.24%)
Feb 14, 2019 0.1695 0.1700 0.1508 0.1694 110,186 -0.00(-0.35%)
Feb 13, 2019 0.1604 0.1700 0.1600 0.1700 174,210 +0.01(+6.25%)
Feb 12, 2019 0.1450 0.1700 0.1400 0.1600 142,241 +0.02(+11.03%)
Feb 11, 2019 0.1550 0.1600 0.1400 0.1441 244,749 -0.01(-7.03%)
Feb 08, 2019 0.1720 0.1720 0.1550 0.1550 56,000 -0.01(-3.37%)
Feb 07, 2019 0.1340 0.1657 0.1225 0.1604 79,335 +0.00(+0.25%)
Feb 06, 2019 0.1600 0.1750 0.1600 0.1600 128,606 -0.01(-3.03%)
Feb 05, 2019 0.2101 0.2101 0.1600 0.1650 123,048 -0.01(-5.01%)
Feb 04, 2019 0.1621 0.1799 0.1600 0.1737 319,977 +0.01(+7.16%)
Feb 01, 2019 0.1730 0.1790 0.1620 0.1621 418,500 -0.00(-2.17%)
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%)
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.