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 UNCHANGED
Streaming Delayed Price Updated: 12:12 PM EDT, May 13, 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 (%)
Dec 31, 2019 0.0270 0.0428 0.0270 0.0330 312,000 -0.01(-20.29%)
Dec 30, 2019 0.0393 0.0414 0.0340 0.0414 28,700 +0.00(+3.76%)
Dec 27, 2019 0.0370 0.0430 0.0336 0.0399 59,500 +0.00(+13.68%)
Dec 26, 2019 0.0305 0.0370 0.0299 0.0351 191,175 +0.00(+9.69%)
Dec 24, 2019 0.0294 0.0320 0.0290 0.0320 121,400 -0.00(-5.88%)
Dec 23, 2019 0.0340 0.0410 0.0280 0.0340 384,998 -0.00(-10.76%)
Dec 20, 2019 0.0436 0.0500 0.0340 0.0381 261,800 -0.00(-8.85%)
Dec 19, 2019 0.0344 0.0450 0.0328 0.0418 699,099 +0.00(+11.76%)
Dec 18, 2019 0.0384 0.0417 0.0345 0.0374 105,319 -0.00(-10.95%)
Dec 17, 2019 0.0419 0.0420 0.0350 0.0420 74,873 +0.00(+10.53%)
Dec 16, 2019 0.0355 0.0419 0.0340 0.0380 477,110 -0.00(-2.56%)
Dec 13, 2019 0.0420 0.0420 0.0355 0.0390 70,200 +0.00(+8.33%)
Dec 12, 2019 0.0400 0.0400 0.0359 0.0360 172,960 -0.00(-10.00%)
Dec 11, 2019 0.0420 0.0420 0.0357 0.0400 210,097 +0.00(+0.25%)
Dec 10, 2019 0.0400 0.0400 0.0357 0.0399 109,903 +0.00(+5.00%)
Dec 09, 2019 0.0351 0.0425 0.0300 0.0380 782,571 +0.01(+20.63%)
Dec 06, 2019 0.0288 0.0399 0.0245 0.0315 361,300 +0.00(+5.00%)
Dec 05, 2019 0.0320 0.0320 0.0290 0.0300 182,233 -0.00(-6.25%)
Dec 04, 2019 0.0380 0.0400 0.0303 0.0320 239,261 -0.01(-20.79%)
Dec 03, 2019 0.0320 0.0475 0.0320 0.0404 935,402 +0.01(+26.25%)
Dec 02, 2019 0.0376 0.0450 0.0300 0.0320 1,356,051 -0.01(-26.94%)
Nov 29, 2019 0.0400 0.0438 0.0376 0.0438 33,000 +0.00(+5.54%)
Nov 27, 2019 0.0439 0.0439 0.0400 0.0415 319,300 -0.00(-1.19%)
Nov 26, 2019 0.0500 0.0619 0.0370 0.0420 619,743 -0.00(-7.08%)
Nov 25, 2019 0.0542 0.0549 0.0450 0.0452 123,090 -0.01(-22.07%)
Nov 22, 2019 0.0456 0.0580 0.0456 0.0580 11,700 +0.01(+15.31%)
Nov 21, 2019 0.0580 0.0580 0.0452 0.0503 18,477 -0.00(-5.45%)
Nov 20, 2019 0.0510 0.0532 0.0500 0.0532 18,766 +0.00(+2.31%)
Nov 19, 2019 0.0500 0.0540 0.0500 0.0520 131,019 +0.00(+6.34%)
Nov 18, 2019 0.0500 0.0540 0.0450 0.0489 133,364 -0.00(-7.21%)
Nov 15, 2019 0.0549 0.0549 0.0450 0.0527 63,300 -0.00(-4.18%)
Nov 14, 2019 0.0551 0.0618 0.0502 0.0550 21,382 -0.00(-1.79%)
Nov 13, 2019 0.0527 0.0579 0.0500 0.0560 160,008 -0.01(-11.11%)
Nov 12, 2019 0.0567 0.0630 0.0525 0.0630 96,418 +0.00(+3.11%)
Nov 11, 2019 0.0620 0.0648 0.0590 0.0611 45,356 +0.00(+1.83%)
Nov 08, 2019 0.0672 0.0672 0.0600 0.0600 13,400 +0.01(+9.29%)
Nov 07, 2019 0.0500 0.0575 0.0500 0.0549 143,155 -0.00(-7.11%)
Nov 06, 2019 0.0501 0.0658 0.0501 0.0591 96,250 +0.00(+4.05%)
Nov 05, 2019 0.0550 0.0700 0.0530 0.0568 16,150 -0.00(-1.73%)
Nov 04, 2019 0.0500 0.0648 0.0500 0.0578 78,400 +0.00(+3.21%)
Nov 01, 2019 0.0700 0.0700 0.0512 0.0560 63,600 -0.01(-10.26%)
Oct 31, 2019 0.0561 0.0683 0.0561 0.0624 31,850 -0.00(-4.00%)
Oct 30, 2019 0.0648 0.0689 0.0500 0.0650 162,285 -0.00(-2.55%)
Oct 29, 2019 0.0511 0.0669 0.0511 0.0667 187,958 +0.01(+25.61%)
Oct 28, 2019 0.0622 0.0622 0.0484 0.0531 389,570 -0.01(-11.35%)
Oct 25, 2019 0.0600 0.0619 0.0560 0.0599 263,300 -0.00(-0.17%)
Oct 24, 2019 0.0700 0.0700 0.0592 0.0600 133,442 -0.01(-20.00%)
Oct 23, 2019 0.0659 0.0750 0.0430 0.0750 1,071,620 +0.01(+15.38%)
Oct 22, 2019 0.0650 0.0679 0.0551 0.0650 455,152 +0.00(+4.00%)
Oct 21, 2019 0.0870 0.0870 0.0551 0.0625 503,782 -0.02(-28.16%)
Oct 18, 2019 0.0835 0.0870 0.0750 0.0870 35,900 +0.01(+16.00%)
Oct 17, 2019 0.0738 0.0840 0.0661 0.0750 315,120 +0.00(+4.90%)
Oct 16, 2019 0.0785 0.0950 0.0660 0.0715 646,621 +0.00(+6.72%)
Oct 15, 2019 0.0750 0.0845 0.0602 0.0670 218,518 -0.00(-6.82%)
Oct 14, 2019 0.0855 0.0870 0.0564 0.0719 453,163 -0.01(-16.40%)
Oct 11, 2019 0.0999 0.0999 0.0860 0.0860 45,100 +0.00(+0.94%)
Oct 10, 2019 0.0880 0.1048 0.0850 0.0852 216,950 -0.00(-3.18%)
Oct 09, 2019 0.0996 0.1000 0.0785 0.0880 686,527 -0.00(-2.76%)
Oct 08, 2019 0.1089 0.1089 0.0905 0.0905 47,028 -0.02(-16.97%)
Oct 07, 2019 0.0903 0.1100 0.0900 0.1090 96,986 +0.01(+9.00%)
Oct 04, 2019 0.0900 0.1100 0.0900 0.1000 40,300 +0.00(+0.00%)
Oct 03, 2019 0.1002 0.1098 0.0951 0.1000 38,134 -0.01(-9.09%)
Oct 02, 2019 0.1100 0.1100 0.1000 0.1100 66,517 -0.01(-5.90%)
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.