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: 9:44 AM EDT, May 20, 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 (%)
Jun 30, 2020 0.0087 0.0087 0.0036 0.0081 1,003,134 -0.00(-10.00%)
Jun 29, 2020 0.0125 0.0125 0.0087 0.0090 652,426 +0.00(+1.12%)
Jun 26, 2020 0.0089 0.0095 0.0088 0.0089 651,800 +0.00(+1.14%)
Jun 25, 2020 0.0088 0.0090 0.0088 0.0088 110,094 -0.00(-3.30%)
Jun 24, 2020 0.0093 0.0093 0.0085 0.0091 310,818 -0.00(-3.19%)
Jun 23, 2020 0.0095 0.0099 0.0075 0.0094 222,184 -0.00(-3.09%)
Jun 22, 2020 0.0100 0.0100 0.0090 0.0097 1,000,045 -0.00(-3.00%)
Jun 19, 2020 0.0113 0.0113 0.0092 0.0100 408,600 -0.00(-11.50%)
Jun 18, 2020 0.0119 0.0131 0.0090 0.0113 4,085,006 -0.00(-5.04%)
Jun 17, 2020 0.0147 0.0155 0.0110 0.0119 2,685,347 -0.00(-23.72%)
Jun 16, 2020 0.0176 0.0176 0.0137 0.0156 1,215,631 -0.00(-6.02%)
Jun 15, 2020 0.0140 0.0175 0.0140 0.0166 805,886 +0.00(+0.61%)
Jun 12, 2020 0.0165 0.0165 0.0140 0.0165 1,335,700 +0.00(+10.00%)
Jun 11, 2020 0.0155 0.0170 0.0140 0.0150 678,195 -0.00(-3.85%)
Jun 10, 2020 0.0166 0.0180 0.0150 0.0156 766,871 -0.00(-1.89%)
Jun 09, 2020 0.0180 0.0180 0.0151 0.0159 1,146,077 -0.00(-10.17%)
Jun 08, 2020 0.0170 0.0184 0.0150 0.0177 1,685,178 +0.00(+11.32%)
Jun 05, 2020 0.0151 0.0159 0.0136 0.0159 1,033,400 -0.00(-3.64%)
Jun 04, 2020 0.0170 0.0170 0.0132 0.0165 1,897,331 +0.00(+13.79%)
Jun 03, 2020 0.0165 0.0165 0.0121 0.0145 1,124,472 +0.00(+16.00%)
Jun 02, 2020 0.0130 0.0170 0.0123 0.0125 4,959,890 -0.00(-7.41%)
Jun 01, 2020 0.0200 0.0200 0.0120 0.0135 1,053,367 -0.00(-3.57%)
May 29, 2020 0.0180 0.0180 0.0130 0.0140 1,299,800 +0.00(+0.00%)
May 28, 2020 0.0115 0.0190 0.0115 0.0140 6,650,808 +0.00(+7.69%)
May 27, 2020 0.0143 0.0144 0.0113 0.0130 2,972,290 -0.00(-7.80%)
May 26, 2020 0.0100 0.0150 0.0100 0.0141 4,624,953 +0.00(+18.49%)
May 22, 2020 0.0070 0.0119 0.0056 0.0119 2,802,500 +0.01(+72.46%)
May 21, 2020 0.0063 0.0069 0.0059 0.0069 1,446,822 +0.00(+25.45%)
May 20, 2020 0.0066 0.0066 0.0051 0.0055 693,493 -0.00(-15.38%)
May 19, 2020 0.0058 0.0065 0.0052 0.0065 956,232 +0.00(+25.00%)
May 18, 2020 0.0064 0.0064 0.0050 0.0052 880,338 -0.00(-5.45%)
May 15, 2020 0.0059 0.0065 0.0043 0.0055 1,971,400 -0.00(-9.84%)
May 14, 2020 0.0055 0.0067 0.0052 0.0061 974,554 -0.00(-1.61%)
May 13, 2020 0.0068 0.0068 0.0052 0.0062 556,996 -0.00(-7.46%)
May 12, 2020 0.0064 0.0067 0.0055 0.0067 1,261,516 +0.00(+28.85%)
May 11, 2020 0.0045 0.0063 0.0045 0.0052 2,705,367 +0.00(+15.56%)
May 08, 2020 0.0056 0.0056 0.0045 0.0045 936,200 -0.00(-10.00%)
May 07, 2020 0.0060 0.0060 0.0045 0.0050 906,179 -0.00(-10.71%)
May 06, 2020 0.0048 0.0072 0.0044 0.0056 8,927,644 +0.00(+16.67%)
May 05, 2020 0.0044 0.0048 0.0040 0.0048 1,113,401 +0.00(+9.09%)
May 04, 2020 0.0045 0.0048 0.0043 0.0044 830,618 +0.00(+12.82%)
May 01, 2020 0.0047 0.0047 0.0038 0.0039 1,476,900 -0.00(-13.33%)
Apr 30, 2020 0.0050 0.0050 0.0040 0.0045 526,000 -0.00(-10.00%)
Apr 29, 2020 0.0039 0.0050 0.0039 0.0050 1,168,330 +0.00(+11.11%)
Apr 28, 2020 0.0047 0.0047 0.0040 0.0045 1,751,428 -0.00(-6.25%)
Apr 27, 2020 0.0049 0.0054 0.0045 0.0048 2,082,220 -0.00(-9.43%)
Apr 24, 2020 0.0053 0.0054 0.0046 0.0053 3,656,200 +0.00(+0.00%)
Apr 23, 2020 0.0047 0.0060 0.0042 0.0053 8,616,661 +0.00(+8.16%)
Apr 22, 2020 0.0051 0.0055 0.0048 0.0049 810,750 -0.00(-3.92%)
Apr 21, 2020 0.0058 0.0060 0.0043 0.0051 2,322,985 -0.00(-7.27%)
Apr 20, 2020 0.0050 0.0099 0.0048 0.0055 3,388,552 -0.00(-19.12%)
Apr 17, 2020 0.0078 0.0108 0.0051 0.0068 1,601,000 -0.00(-26.88%)
Apr 16, 2020 0.0100 0.0142 0.0051 0.0093 2,154,243 -0.00(-1.06%)
Apr 15, 2020 0.0070 0.0219 0.0055 0.0094 6,190,633 +0.00(+38.24%)
Apr 14, 2020 0.0050 0.0068 0.0040 0.0068 658,700 +0.00(+51.11%)
Apr 13, 2020 0.0050 0.0060 0.0045 0.0045 1,844,711 -0.00(-29.69%)
Apr 09, 2020 0.0047 0.0069 0.0047 0.0064 314,600 +0.00(+39.13%)
Apr 08, 2020 0.0038 0.0051 0.0038 0.0046 78,421 +0.00(+0.00%)
Apr 07, 2020 0.0050 0.0056 0.0039 0.0046 363,277 -0.00(-6.12%)
Apr 06, 2020 0.0047 0.0049 0.0039 0.0049 904,034 +0.00(+11.36%)
Apr 03, 2020 0.0070 0.0070 0.0039 0.0044 2,831,000 -0.00(-38.03%)
Apr 02, 2020 0.0056 0.0075 0.0053 0.0071 1,243,524 +0.00(+18.33%)
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.