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: 12:45 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 (%)
Aug 31, 2020 0.0076 0.0085 0.0072 0.0085 12,424,030 +0.00(+11.84%)
Aug 28, 2020 0.0076 0.0080 0.0071 0.0076 8,280,600 -0.00(-3.80%)
Aug 27, 2020 0.0080 0.0080 0.0072 0.0079 12,087,395 -0.00(-1.25%)
Aug 26, 2020 0.0079 0.0081 0.0070 0.0080 8,813,642 +0.00(+14.29%)
Aug 25, 2020 0.0058 0.0071 0.0050 0.0070 11,046,578 +0.00(+27.27%)
Aug 24, 2020 0.0054 0.0055 0.0050 0.0055 423,000 +0.00(+0.00%)
Aug 21, 2020 0.0058 0.0058 0.0050 0.0055 3,064,300 -0.00(-3.51%)
Aug 20, 2020 0.0056 0.0058 0.0051 0.0057 2,593,377 -0.00(-8.06%)
Aug 19, 2020 0.0060 0.0062 0.0055 0.0062 998,945 +0.00(+3.33%)
Aug 18, 2020 0.0061 0.0061 0.0056 0.0060 1,192,350 +0.00(+0.00%)
Aug 17, 2020 0.0052 0.0062 0.0052 0.0060 843,895 +0.00(+3.45%)
Aug 14, 2020 0.0062 0.0062 0.0055 0.0058 916,000 +0.00(+0.00%)
Aug 13, 2020 0.0058 0.0063 0.0052 0.0058 2,399,413 +0.00(+7.41%)
Aug 12, 2020 0.0068 0.0068 0.0054 0.0054 1,030,574 -0.00(-15.62%)
Aug 11, 2020 0.0060 0.0071 0.0054 0.0064 6,926,049 +0.00(+23.08%)
Aug 10, 2020 0.0060 0.0064 0.0052 0.0052 2,177,000 -0.00(-10.34%)
Aug 07, 2020 0.0060 0.0075 0.0052 0.0058 12,516,400 -0.00(-4.92%)
Aug 06, 2020 0.0070 0.0070 0.0048 0.0061 11,452,876 -0.00(-6.15%)
Aug 05, 2020 0.0077 0.0077 0.0059 0.0065 2,653,626 -0.00(-1.52%)
Aug 04, 2020 0.0057 0.0084 0.0052 0.0066 4,270,344 +0.00(+20.00%)
Aug 03, 2020 0.0052 0.0055 0.0045 0.0055 3,415,817 +0.00(+5.77%)
Jul 31, 2020 0.0058 0.0058 0.0046 0.0052 5,443,900 +0.00(+6.12%)
Jul 30, 2020 0.0045 0.0049 0.0044 0.0049 738,695 +0.00(+2.08%)
Jul 29, 2020 0.0062 0.0062 0.0042 0.0048 4,396,446 -0.00(-17.24%)
Jul 28, 2020 0.0060 0.0062 0.0051 0.0058 3,662,789 +0.00(+1.75%)
Jul 27, 2020 0.0047 0.0063 0.0047 0.0057 684,880 +0.00(+0.00%)
Jul 24, 2020 0.0068 0.0068 0.0050 0.0057 793,000 -0.00(-5.00%)
Jul 23, 2020 0.0066 0.0067 0.0060 0.0060 575,291 -0.00(-10.45%)
Jul 22, 2020 0.0060 0.0070 0.0060 0.0067 1,261,000 -0.00(-9.46%)
Jul 21, 2020 0.0079 0.0079 0.0055 0.0074 1,329,351 -0.00(-6.33%)
Jul 20, 2020 0.0061 0.0079 0.0049 0.0079 268,444 +0.00(+2.60%)
Jul 17, 2020 0.0077 0.0077 0.0065 0.0077 460,900 -0.00(-1.28%)
Jul 16, 2020 0.0087 0.0092 0.0061 0.0078 468,320 -0.00(-2.50%)
Jul 15, 2020 0.0079 0.0080 0.0067 0.0080 391,076 -0.00(-5.88%)
Jul 14, 2020 0.0095 0.0095 0.0051 0.0085 467,622 +0.00(+0.00%)
Jul 13, 2020 0.0075 0.0095 0.0074 0.0085 635,417 +0.00(+21.43%)
Jul 10, 2020 0.0078 0.0088 0.0061 0.0070 566,800 -0.00(-10.26%)
Jul 09, 2020 0.0079 0.0080 0.0059 0.0078 451,027 -0.00(-1.27%)
Jul 08, 2020 0.0071 0.0079 0.0068 0.0079 803,296 +0.00(+21.54%)
Jul 07, 2020 0.0074 0.0075 0.0065 0.0065 601,770 -0.00(-5.80%)
Jul 06, 2020 0.0090 0.0090 0.0056 0.0069 1,416,489 -0.00(-1.43%)
Jul 02, 2020 0.0069 0.0070 0.0055 0.0070 212,700 +0.00(+0.00%)
Jul 01, 2020 0.0095 0.0095 0.0054 0.0070 1,056,868 -0.00(-13.58%)
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%)
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.