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 (%)
Apr 30, 2019 0.1061 0.1111 0.1000 0.1060 271,773 -0.01(-7.02%)
Apr 29, 2019 0.1200 0.1200 0.1110 0.1140 164,584 -0.00(-4.20%)
Apr 26, 2019 0.1230 0.1251 0.1190 0.1190 104,400 -0.00(-3.33%)
Apr 25, 2019 0.1100 0.1256 0.1100 0.1231 76,653 +0.00(+1.82%)
Apr 24, 2019 0.1200 0.1297 0.1131 0.1209 116,948 -0.01(-4.05%)
Apr 23, 2019 0.1210 0.1298 0.1150 0.1260 261,024 +0.00(+3.53%)
Apr 22, 2019 0.1440 0.1440 0.1150 0.1217 369,099 -0.01(-9.85%)
Apr 18, 2019 0.1290 0.1450 0.1055 0.1350 1,274,900 +0.01(+11.85%)
Apr 17, 2019 0.1350 0.1350 0.1150 0.1207 1,343,645 -0.01(-7.15%)
Apr 16, 2019 0.1500 0.1500 0.1220 0.1300 1,997,663 -0.01(-5.52%)
Apr 15, 2019 0.1373 0.3400 0.1277 0.1376 15,394,539 +0.01(+5.85%)
Apr 12, 2019 0.1440 0.1500 0.1100 0.1300 429,100 -0.01(-6.47%)
Apr 11, 2019 0.1240 0.1450 0.1150 0.1390 683,147 +0.02(+20.87%)
Apr 10, 2019 0.0980 0.1199 0.0925 0.1150 636,866 +0.03(+27.78%)
Apr 09, 2019 0.1050 0.1050 0.0850 0.0900 227,185 +0.01(+15.53%)
Apr 08, 2019 0.0851 0.1021 0.0700 0.0779 238,756 -0.01(-8.35%)
Apr 05, 2019 0.1090 0.1090 0.0850 0.0850 204,400 -0.01(-5.66%)
Apr 04, 2019 0.0901 0.1099 0.0901 0.0901 32,547 +0.00(+0.00%)
Apr 03, 2019 0.1100 0.1100 0.0901 0.0901 118,903 -0.01(-6.24%)
Apr 02, 2019 0.1067 0.1099 0.0951 0.0961 134,466 -0.01(-8.30%)
Apr 01, 2019 0.1100 0.1275 0.0900 0.1048 333,656 -0.00(-2.06%)
Mar 29, 2019 0.1000 0.1100 0.1000 0.1070 18,600 +0.01(+7.00%)
Mar 28, 2019 0.1122 0.1150 0.0900 0.1000 292,686 -0.01(-10.71%)
Mar 27, 2019 0.1050 0.1295 0.1000 0.1120 554,982 +0.01(+6.67%)
Mar 26, 2019 0.1200 0.1200 0.1050 0.1050 73,792 -0.01(-12.50%)
Mar 25, 2019 0.1170 0.1295 0.1151 0.1200 65,430 +0.00(+0.00%)
Mar 22, 2019 0.1127 0.1295 0.1117 0.1200 354,900 +0.00(+1.52%)
Mar 21, 2019 0.1235 0.1350 0.1182 0.1182 234,252 -0.01(-8.66%)
Mar 20, 2019 0.1281 0.1295 0.1225 0.1294 37,475 +0.00(+1.01%)
Mar 19, 2019 0.1455 0.1455 0.1213 0.1281 38,869 +0.00(+0.00%)
Mar 18, 2019 0.1200 0.1300 0.1200 0.1281 106,847 +0.00(+2.48%)
Mar 15, 2019 0.1500 0.1500 0.1170 0.1250 227,300 +0.01(+4.17%)
Mar 14, 2019 0.1210 0.1290 0.1200 0.1200 372,853 -0.01(-4.00%)
Mar 13, 2019 0.1300 0.1300 0.1200 0.1250 89,939 -0.01(-7.27%)
Mar 12, 2019 0.1305 0.1350 0.1280 0.1348 85,966 +0.01(+7.84%)
Mar 11, 2019 0.1298 0.1310 0.1200 0.1250 108,126 -0.01(-5.45%)
Mar 08, 2019 0.1340 0.1415 0.1210 0.1322 141,200 -0.00(-1.34%)
Mar 07, 2019 0.1330 0.1450 0.1279 0.1340 430,203 +0.00(+0.75%)
Mar 06, 2019 0.1300 0.1399 0.1300 0.1330 343,534 -0.01(-8.28%)
Mar 05, 2019 0.1509 0.1509 0.1237 0.1450 557,515 -0.00(-3.27%)
Mar 04, 2019 0.1600 0.1600 0.1100 0.1499 632,995 -0.01(-5.72%)
Mar 01, 2019 0.1475 0.1590 0.1475 0.1590 144,000 +0.01(+7.80%)
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%)
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.