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, 2020 0.0020 0.0027 0.0020 0.0024 34,519,280 +0.00(+9.09%)
Nov 27, 2020 0.0022 0.0022 0.0020 0.0022 8,321,300 +0.00(+4.76%)
Nov 25, 2020 0.0022 0.0022 0.0019 0.0021 8,095,500 -0.00(-4.55%)
Nov 24, 2020 0.0025 0.0025 0.0019 0.0022 19,841,222 +0.00(+0.00%)
Nov 23, 2020 0.0020 0.0030 0.0019 0.0022 58,719,476 +0.00(+10.00%)
Nov 20, 2020 0.0024 0.0027 0.0019 0.0020 8,989,400 -0.00(-9.09%)
Nov 19, 2020 0.0020 0.0027 0.0018 0.0022 69,335,128 +0.00(+15.79%)
Nov 18, 2020 0.0018 0.0020 0.0018 0.0019 6,574,359 +0.00(+5.56%)
Nov 17, 2020 0.0019 0.0020 0.0018 0.0018 8,227,983 -0.00(-10.00%)
Nov 16, 2020 0.0021 0.0022 0.0018 0.0020 16,194,734 -0.00(-4.76%)
Nov 13, 2020 0.0023 0.0024 0.0021 0.0021 14,015,100 -0.00(-4.55%)
Nov 12, 2020 0.0022 0.0024 0.0021 0.0022 6,784,435 +0.00(+0.00%)
Nov 11, 2020 0.0026 0.0026 0.0022 0.0022 17,603,508 -0.00(-15.38%)
Nov 10, 2020 0.0028 0.0029 0.0024 0.0026 47,266,612 -0.00(-7.14%)
Nov 09, 2020 0.0031 0.0041 0.0028 0.0028 108,866,224 -0.00(-12.50%)
Nov 06, 2020 0.0029 0.0036 0.0026 0.0032 67,321,504 +0.00(+23.08%)
Nov 05, 2020 0.0028 0.0031 0.0024 0.0026 24,748,768 -0.00(-7.14%)
Nov 04, 2020 0.0034 0.0034 0.0027 0.0028 12,967,487 -0.00(-12.50%)
Nov 03, 2020 0.0034 0.0035 0.0029 0.0032 11,969,073 -0.00(-5.88%)
Nov 02, 2020 0.0030 0.0039 0.0026 0.0034 53,649,120 +0.00(+17.24%)
Oct 30, 2020 0.0029 0.0030 0.0027 0.0029 3,273,400 +0.00(+0.00%)
Oct 29, 2020 0.0030 0.0030 0.0029 0.0029 3,250,533 -0.00(-3.33%)
Oct 28, 2020 0.0033 0.0033 0.0028 0.0030 4,895,425 +0.00(+3.45%)
Oct 27, 2020 0.0028 0.0031 0.0028 0.0029 4,457,505 +0.00(+3.57%)
Oct 26, 2020 0.0031 0.0032 0.0028 0.0028 6,443,433 -0.00(-15.15%)
Oct 23, 2020 0.0031 0.0034 0.0028 0.0033 16,543,600 +0.00(+3.12%)
Oct 22, 2020 0.0029 0.0033 0.0029 0.0032 8,732,537 -0.00(-3.03%)
Oct 21, 2020 0.0034 0.0035 0.0029 0.0033 8,438,451 -0.00(-2.94%)
Oct 20, 2020 0.0032 0.0035 0.0029 0.0034 15,390,806 +0.00(+17.24%)
Oct 19, 2020 0.0034 0.0035 0.0028 0.0029 12,328,177 -0.00(-12.12%)
Oct 16, 2020 0.0037 0.0037 0.0032 0.0033 9,107,400 -0.00(-10.81%)
Oct 15, 2020 0.0036 0.0038 0.0033 0.0037 10,510,280 +0.00(+2.78%)
Oct 14, 2020 0.0039 0.0040 0.0034 0.0036 4,490,360 -0.00(-5.26%)
Oct 13, 2020 0.0042 0.0042 0.0038 0.0038 5,992,650 -0.00(-9.52%)
Oct 12, 2020 0.0042 0.0044 0.0038 0.0042 5,835,108 +0.00(+0.00%)
Oct 09, 2020 0.0038 0.0042 0.0038 0.0042 5,816,600 +0.00(+10.53%)
Oct 08, 2020 0.0040 0.0042 0.0036 0.0038 4,219,738 -0.00(-5.00%)
Oct 07, 2020 0.0040 0.0044 0.0037 0.0040 2,558,846 +0.00(+0.00%)
Oct 06, 2020 0.0038 0.0044 0.0035 0.0040 12,279,288 +0.00(+8.11%)
Oct 05, 2020 0.0036 0.0044 0.0036 0.0037 4,162,325 +0.00(+8.82%)
Oct 02, 2020 0.0036 0.0039 0.0034 0.0034 2,147,500 -0.00(-5.56%)
Oct 01, 2020 0.0040 0.0040 0.0036 0.0036 1,966,250 -0.00(-5.26%)
Sep 30, 2020 0.0035 0.0040 0.0035 0.0038 2,840,541 +0.00(+8.57%)
Sep 29, 2020 0.0036 0.0040 0.0032 0.0035 6,272,525 -0.00(-7.89%)
Sep 28, 2020 0.0040 0.0042 0.0036 0.0038 3,076,730 -0.00(-5.00%)
Sep 25, 2020 0.0036 0.0042 0.0034 0.0040 5,740,300 +0.00(+11.11%)
Sep 24, 2020 0.0039 0.0043 0.0031 0.0036 11,821,591 -0.00(-7.69%)
Sep 23, 2020 0.0041 0.0042 0.0036 0.0039 8,626,921 -0.00(-4.88%)
Sep 22, 2020 0.0047 0.0048 0.0038 0.0041 8,246,780 -0.00(-12.77%)
Sep 21, 2020 0.0052 0.0052 0.0046 0.0047 6,856,268 -0.00(-6.00%)
Sep 18, 2020 0.0051 0.0054 0.0047 0.0050 13,705,200 -0.00(-5.66%)
Sep 17, 2020 0.0056 0.0056 0.0050 0.0053 14,925,694 -0.00(-5.36%)
Sep 16, 2020 0.0060 0.0060 0.0053 0.0056 3,738,702 +0.00(+1.82%)
Sep 15, 2020 0.0056 0.0070 0.0054 0.0055 7,316,746 -0.00(-5.17%)
Sep 14, 2020 0.0062 0.0062 0.0052 0.0058 5,417,329 -0.00(-3.33%)
Sep 11, 2020 0.0064 0.0064 0.0051 0.0060 15,268,200 +0.00(+5.26%)
Sep 10, 2020 0.0075 0.0075 0.0052 0.0057 23,090,286 -0.00(-19.72%)
Sep 09, 2020 0.0080 0.0089 0.0068 0.0071 13,631,009 -0.00(-8.97%)
Sep 08, 2020 0.0093 0.0095 0.0072 0.0078 18,477,642 -0.00(-15.22%)
Sep 04, 2020 0.0084 0.0115 0.0079 0.0092 17,936,600 +0.00(+9.52%)
Sep 03, 2020 0.0119 0.0119 0.0081 0.0084 20,764,256 -0.00(-15.15%)
Sep 02, 2020 0.0110 0.0141 0.0090 0.0099 30,542,096 -0.00(-15.38%)
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.