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 +0.0001 (+16.67%)
Streaming Delayed Price Updated: 2:45 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.0006 0.0007 0.0006 0.0006 82,000 +0.00(+0.00%)
Mar 27, 2024 0.0006 0.0006 0.0006 0.0006 1,833,000 +0.00(+0.00%)
Mar 25, 2024 0.0006 0 -0.00(-14.29%)
Mar 22, 2024 0.0007 0.0007 0.0005 0.0007 2,100,000 +0.00(+0.00%)
Mar 21, 2024 0.0005 0.0007 0.0005 0.0007 835,255 +0.00(+16.67%)
Mar 20, 2024 0.0006 0.0006 0.0006 0.0006 4,735,000 +0.00(+0.00%)
Mar 19, 2024 0.0006 0.0006 0.0005 0.0006 6,200,001 +0.00(+20.00%)
Mar 18, 2024 0.0006 0.0008 0.0005 0.0005 28,796,752 -0.00(-16.67%)
Mar 15, 2024 0.0006 0.0006 0.0005 0.0006 2,208,924 +0.00(+0.00%)
Mar 14, 2024 0.0005 0.0006 0.0005 0.0006 15,047,911 +0.00(+20.00%)
Mar 12, 2024 0.0005 40 +0.00(+0.00%)
Mar 11, 2024 0.0004 0.0005 0.0004 0.0005 7,291,866 +0.00(+0.00%)
Mar 08, 2024 0.0005 0.0005 0.0005 0.0005 6,140 +0.00(+0.00%)
Mar 07, 2024 0.0006 0.0006 0.0005 0.0005 5,509,000 -0.00(-16.67%)
Mar 06, 2024 0.0006 0.0006 0.0006 0.0006 1,550,000 +0.00(+20.00%)
Mar 05, 2024 0.0005 0.0005 0.0004 0.0005 1,203,370 +0.00(+0.00%)
Mar 04, 2024 0.0005 0.0005 0.0005 0.0005 59,904 -0.00(-16.67%)
Mar 01, 2024 0.0006 0.0006 0.0005 0.0006 138,833 +0.00(+0.00%)
Feb 29, 2024 0.0006 0.0006 0.0005 0.0006 2,291,400 +0.00(+0.00%)
Feb 28, 2024 0.0005 0.0006 0.0005 0.0006 1,377,000 +0.00(+0.00%)
Feb 27, 2024 0.0007 0.0007 0.0005 0.0006 74,020,960 -0.00(-14.29%)
Feb 26, 2024 0.0007 0.0007 0.0006 0.0007 2,214,688 +0.00(+0.00%)
Feb 23, 2024 0.0007 0.0007 0.0007 0.0007 100 -0.00(-12.50%)
Feb 21, 2024 0.0008 50 +0.00(+0.00%)
Feb 20, 2024 0.0008 0.0008 0.0008 0.0008 54,500 +0.00(+14.29%)
Feb 16, 2024 0.0008 0.0008 0.0007 0.0007 1,378,000 +0.00(+16.67%)
Feb 15, 2024 0.0007 0.0007 0.0006 0.0006 1,980,579 -0.00(-14.29%)
Feb 13, 2024 0.0007 0 +0.00(+0.00%)
Feb 12, 2024 0.0008 0.0008 0.0007 0.0007 631,800 +0.00(+0.00%)
Feb 09, 2024 0.0007 0.0007 0.0007 0.0007 325,790 +0.00(+0.00%)
Feb 08, 2024 0.0007 0.0008 0.0007 0.0007 530,340 -0.00(-12.50%)
Feb 07, 2024 0.0007 0.0009 0.0007 0.0008 1,978,959 +0.00(+0.00%)
Feb 06, 2024 0.0008 0.0008 0.0007 0.0008 521,500 +0.00(+0.00%)
Feb 05, 2024 0.0007 0.0008 0.0007 0.0008 1,305,140 +0.00(+0.00%)
Feb 02, 2024 0.0008 0.0008 0.0008 0.0008 505,000 +0.00(+0.00%)
Feb 01, 2024 0.0007 0.0008 0.0007 0.0008 4,842,379 +0.00(+14.29%)
Jan 31, 2024 0.0007 0.0007 0.0007 0.0007 104 -0.00(-12.50%)
Jan 30, 2024 0.0008 0.0008 0.0007 0.0008 2,500,332 +0.00(+14.29%)
Jan 29, 2024 0.0007 0.0007 0.0007 0.0007 21,686 +0.00(+0.00%)
Jan 26, 2024 0.0007 0.0007 0.0007 0.0007 319,979 +0.00(+0.00%)
Jan 25, 2024 0.0008 0.0008 0.0007 0.0007 3,105,800 -0.00(-12.50%)
Jan 24, 2024 0.0007 0.0008 0.0007 0.0008 10,975,084 +0.00(+33.33%)
Jan 23, 2024 0.0006 0.0006 0.0006 0.0006 1,001 -0.00(-14.29%)
Jan 22, 2024 0.0007 0.0007 0.0006 0.0007 9,246,727 +0.00(+0.00%)
Jan 19, 2024 0.0008 0.0008 0.0007 0.0007 4,633,555 -0.00(-12.50%)
Jan 18, 2024 0.0008 0.0008 0.0008 0.0008 25,000 +0.00(+0.00%)
Jan 17, 2024 0.0009 0.0009 0.0008 0.0008 1,927,500 -0.00(-11.11%)
Jan 16, 2024 0.0009 0.0010 0.0008 0.0009 1,483,889 +0.00(+0.00%)
Jan 11, 2024 0.0009 0 +0.00(+12.50%)
Jan 10, 2024 0.0008 0.0008 0.0008 0.0008 88,000 +0.00(+0.00%)
Jan 09, 2024 0.0008 0.0008 0.0008 0.0008 405,556 +0.00(+0.00%)
Jan 08, 2024 0.0009 0.0009 0.0008 0.0008 62,450 -0.00(-11.11%)
Jan 05, 2024 0.0009 0.0009 0.0008 0.0009 65,455 +0.00(+0.00%)
Jan 04, 2024 0.0009 0.0010 0.0008 0.0009 636,433 +0.00(+0.00%)
Jan 03, 2024 0.0009 0.0009 0.0009 0.0009 197,200 +0.00(+12.50%)
Jan 02, 2024 0.0008 0.0008 0.0008 0.0008 666,100 -0.00(-11.11%)
Dec 29, 2023 0.0008 0.0009 0.0008 0.0009 500,287 +0.00(+0.00%)
Dec 28, 2023 0.0009 0.0009 0.0008 0.0009 120,369 +0.00(+0.00%)
Dec 27, 2023 0.0008 0.0010 0.0008 0.0009 452,222 +0.00(+12.50%)
Dec 26, 2023 0.0008 0.0008 0.0008 0.0008 82,550 -0.00(-11.11%)
Dec 22, 2023 0.0008 0.0009 0.0008 0.0009 170,000 +0.00(+12.50%)
Dec 21, 2023 0.0008 0.0009 0.0008 0.0008 555,200 -0.00(-11.11%)
Dec 20, 2023 0.0008 0.0009 0.0007 0.0009 388,000 +0.00(+28.57%)
Dec 19, 2023 0.0008 0.0008 0.0007 0.0007 916,067 -0.00(-12.50%)
Dec 18, 2023 0.0007 0.0009 0.0007 0.0008 3,157,866 +0.00(+0.00%)
Dec 15, 2023 0.0008 0.0009 0.0008 0.0008 468,267 +0.00(+0.00%)
Dec 14, 2023 0.0008 0.0009 0.0007 0.0008 804,950 +0.00(+14.29%)
Dec 13, 2023 0.0007 0.0007 0.0007 0.0007 255,000 +0.00(+0.00%)
Dec 12, 2023 0.0008 0.0009 0.0007 0.0007 4,494,182 -0.00(-22.22%)
Dec 11, 2023 0.0010 0.0010 0.0009 0.0009 1,790,000 -0.00(-10.00%)
Dec 08, 2023 0.0008 0.0010 0.0008 0.0010 650,800 +0.00(+25.00%)
Dec 07, 2023 0.0008 0.0010 0.0008 0.0008 7,510,843 -0.00(-20.00%)
Dec 06, 2023 0.0012 0.0012 0.0010 0.0010 88,150 +0.00(+0.00%)
Dec 05, 2023 0.0010 0.0010 0.0008 0.0010 2,330,795 +0.00(+11.11%)
Dec 04, 2023 0.0010 0.0010 0.0009 0.0009 534,500 -0.00(-10.00%)
Dec 01, 2023 0.0012 0.0012 0.0010 0.0010 23,150 +0.00(+0.00%)
Nov 30, 2023 0.0009 0.0010 0.0008 0.0010 120,751 +0.00(+11.11%)
Nov 29, 2023 0.0009 0.0011 0.0008 0.0009 514,329 -0.00(-10.00%)
Nov 28, 2023 0.0008 0.0010 0.0007 0.0010 2,616,859 +0.00(+42.86%)
Nov 27, 2023 0.0010 0.0011 0.0007 0.0007 10,859,597 -0.00(-30.00%)
Nov 24, 2023 0.0011 0.0015 0.0010 0.0010 2,428,000 +0.00(+0.00%)
Nov 22, 2023 0.0013 0.0014 0.0010 0.0010 8,967,909 -0.00(-16.67%)
Nov 21, 2023 0.0010 0.0012 0.0009 0.0012 1,753,111 +0.00(+33.33%)
Nov 20, 2023 0.0008 0.0013 0.0008 0.0009 2,276,000 +0.00(+0.00%)
Nov 17, 2023 0.0010 0.0010 0.0008 0.0009 1,407,523 -0.00(-10.00%)
Nov 16, 2023 0.0008 0.0011 0.0008 0.0010 1,927,428 +0.00(+11.11%)
Nov 15, 2023 0.0008 0.0009 0.0008 0.0009 1,684,449 +0.00(+12.50%)
Nov 14, 2023 0.0011 0.0012 0.0008 0.0008 1,701,673 -0.00(-20.00%)
Nov 13, 2023 0.0009 0.0011 0.0008 0.0010 11,876,600 +0.00(+11.11%)
Nov 10, 2023 0.0007 0.0014 0.0007 0.0009 52,463,848 +0.00(+28.57%)
Nov 09, 2023 0.0006 0.0007 0.0006 0.0007 39,700 +0.00(+16.67%)
Nov 08, 2023 0.0007 0.0008 0.0006 0.0006 8,404,000 -0.00(-25.00%)
Nov 07, 2023 0.0008 0.0008 0.0007 0.0008 2,133,608 +0.00(+0.00%)
Nov 06, 2023 0.0007 0.0008 0.0006 0.0008 3,033,600 +0.00(+0.00%)
Nov 03, 2023 0.0009 0.0009 0.0008 0.0008 339,566 +0.00(+0.00%)
Nov 02, 2023 0.0009 0.0009 0.0008 0.0008 355,900 +0.00(+0.00%)
Nov 01, 2023 0.0006 0.0008 0.0006 0.0008 2,932,744 +0.00(+14.29%)
Oct 31, 2023 0.0006 0.0007 0.0006 0.0007 3,250,000 +0.00(+0.00%)
Oct 30, 2023 0.0007 0.0007 0.0007 0.0007 405,000 +0.00(+16.67%)
Oct 27, 2023 0.0006 0.0006 0.0006 0.0006 131,100 +0.00(+0.00%)
Oct 26, 2023 0.0007 0.0007 0.0006 0.0006 1,047,886 +0.00(+0.00%)
Oct 24, 2023 0.0006 0 +0.00(+0.00%)
Oct 23, 2023 0.0006 0.0007 0.0006 0.0006 562,000 +0.00(+0.00%)
Oct 20, 2023 0.0007 0.0007 0.0006 0.0006 15,100 +0.00(+0.00%)
Oct 19, 2023 0.0007 0.0007 0.0006 0.0006 634,300 -0.00(-14.29%)
Oct 18, 2023 0.0007 0.0007 0.0006 0.0007 1,483,772 +0.00(+0.00%)
Oct 17, 2023 0.0007 0.0007 0.0007 0.0007 350,000 +0.00(+16.67%)
Oct 16, 2023 0.0007 0.0007 0.0006 0.0006 19,977,192 -0.00(-14.29%)
Oct 13, 2023 0.0008 0.0008 0.0007 0.0007 591,300 -0.00(-12.50%)
Oct 12, 2023 0.0008 0.0008 0.0007 0.0008 41,000 +0.00(+14.29%)
Oct 11, 2023 0.0008 0.0008 0.0007 0.0007 213,200 +0.00(+0.00%)
Oct 10, 2023 0.0007 0.0008 0.0007 0.0007 2,327,000 +0.00(+0.00%)
Oct 09, 2023 0.0010 0.0010 0.0007 0.0007 1,269,433 -0.00(-22.22%)
Oct 06, 2023 0.0008 0.0009 0.0008 0.0009 986,000 +0.00(+28.57%)
Oct 05, 2023 0.0006 0.0008 0.0006 0.0007 4,050,500 +0.00(+0.00%)
Oct 04, 2023 0.0007 0.0007 0.0006 0.0007 3,800,000 +0.00(+0.00%)
Oct 03, 2023 0.0007 0.0008 0.0007 0.0007 1,821,429 +0.00(+0.00%)
Oct 02, 2023 0.0007 0.0008 0.0006 0.0007 8,235,971 -0.00(-12.50%)
Sep 29, 2023 0.0007 0.0008 0.0006 0.0008 3,000,344 +0.00(+14.29%)
Sep 28, 2023 0.0009 0.0011 0.0006 0.0007 15,394,266 -0.00(-30.00%)
Sep 27, 2023 0.0010 0.0010 0.0009 0.0010 4,869,600 +0.00(+0.00%)
Sep 26, 2023 0.0010 0.0010 0.0010 0.0010 16,000 +0.00(+0.00%)
Sep 25, 2023 0.0010 0.0010 0.0010 0.0010 116,278 +0.00(+0.00%)
Sep 22, 2023 0.0010 0.0010 0.0009 0.0010 372,150 +0.00(+0.00%)
Sep 21, 2023 0.0009 0.0010 0.0009 0.0010 6,306,594 +0.00(+0.00%)
Sep 20, 2023 0.0010 0.0010 0.0010 0.0010 3,732,498 +0.00(+0.00%)
Sep 19, 2023 0.0009 0.0010 0.0008 0.0010 2,914,496 +0.00(+11.11%)
Sep 18, 2023 0.0010 0.0011 0.0009 0.0009 11,942,974 -0.00(-10.00%)
Sep 15, 2023 0.0009 0.0010 0.0009 0.0010 21,002,080 +0.00(+0.00%)
Sep 14, 2023 0.0012 0.0012 0.0010 0.0010 41,228,504 -0.00(-16.67%)
Sep 13, 2023 0.0013 0.0013 0.0011 0.0012 3,020,808 +0.00(+0.00%)
Sep 12, 2023 0.0012 0.0013 0.0010 0.0012 2,863,400 +0.00(+20.00%)
Sep 11, 2023 0.0009 0.0013 0.0009 0.0010 15,710,842 +0.00(+11.11%)
Sep 08, 2023 0.0009 0.0009 0.0009 0.0009 26,200 +0.00(+0.00%)
Sep 07, 2023 0.0009 0.0009 0.0008 0.0009 1,161,194 +0.00(+0.00%)
Sep 06, 2023 0.0009 0.0009 0.0008 0.0009 3,952,905 -0.00(-10.00%)
Sep 05, 2023 0.0011 0.0011 0.0008 0.0010 2,644,000 +0.00(+0.00%)
Sep 01, 2023 0.0007 0.0010 0.0007 0.0010 2,279,023 +0.00(+42.86%)
Aug 31, 2023 0.0007 0.0010 0.0007 0.0007 8,303,554 +0.00(+0.00%)
Aug 29, 2023 0.0007 0 +0.00(+0.00%)
Aug 28, 2023 0.0007 0.0007 0.0007 0.0007 400,363 +0.00(+0.00%)
Aug 25, 2023 0.0007 0.0007 0.0006 0.0007 1,581,479 +0.00(+16.67%)
Aug 24, 2023 0.0008 0.0008 0.0006 0.0006 693,700 +0.00(+0.00%)
Aug 23, 2023 0.0007 0.0007 0.0006 0.0006 625,883 -0.00(-14.29%)
Aug 22, 2023 0.0007 0.0008 0.0007 0.0007 387,600 +0.00(+0.00%)
Aug 21, 2023 0.0007 0.0007 0.0007 0.0007 2,000 +0.00(+0.00%)
Aug 18, 2023 0.0008 0.0008 0.0007 0.0007 77,500 +0.00(+0.00%)
Aug 17, 2023 0.0007 0.0008 0.0007 0.0007 66,950 -0.00(-12.50%)
Aug 15, 2023 0.0008 0 +0.00(+14.29%)
Aug 14, 2023 0.0009 0.0009 0.0006 0.0007 269,560 +0.00(+0.00%)
Aug 11, 2023 0.0006 0.0007 0.0006 0.0007 2,264,702 +0.00(+0.00%)
Aug 10, 2023 0.0007 0.0007 0.0006 0.0007 446,392 +0.00(+0.00%)
Aug 09, 2023 0.0007 0.0007 0.0007 0.0007 13,500 -0.00(-12.50%)
Aug 08, 2023 0.0007 0.0008 0.0007 0.0008 67,500 +0.00(+14.29%)
Aug 04, 2023 0.0007 0 -0.00(-12.50%)
Aug 03, 2023 0.0007 0.0008 0.0007 0.0008 8,800 +0.00(+0.00%)
Aug 02, 2023 0.0008 0.0008 0.0007 0.0008 3,334,806 +0.00(+0.00%)
Aug 01, 2023 0.0008 0.0008 0.0008 0.0008 262,500 +0.00(+0.00%)
Jul 31, 2023 0.0007 0.0008 0.0007 0.0008 815,750 +0.00(+14.29%)
Jul 28, 2023 0.0008 0.0008 0.0007 0.0007 1,165,204 +0.00(+0.00%)
Jul 27, 2023 0.0007 0.0007 0.0007 0.0007 100,000 -0.00(-12.50%)
Jul 26, 2023 0.0007 0.0008 0.0007 0.0008 425,000 +0.00(+0.00%)
Jul 25, 2023 0.0008 0.0008 0.0008 0.0008 4,400 +0.00(+0.00%)
Jul 24, 2023 0.0007 0.0008 0.0007 0.0008 307,701 +0.00(+0.00%)
Jul 21, 2023 0.0008 0.0008 0.0007 0.0008 294,700 -0.00(-11.11%)
Jul 20, 2023 0.0009 0.0009 0.0008 0.0009 328,000 +0.00(+0.00%)
Jul 19, 2023 0.0009 0.0009 0.0008 0.0009 2,102,400 +0.00(+0.00%)
Jul 18, 2023 0.0008 0.0009 0.0007 0.0009 2,117,270 +0.00(+12.50%)
Jul 17, 2023 0.0008 0.0008 0.0008 0.0008 200,500 +0.00(+0.00%)
Jul 14, 2023 0.0008 0.0008 0.0008 0.0008 3,163,040 +0.00(+0.00%)
Jul 13, 2023 0.0007 0.0009 0.0007 0.0008 2,050,400 +0.00(+0.00%)
Jul 12, 2023 0.0009 0.0009 0.0008 0.0008 12,514,312 +0.00(+14.29%)
Jul 11, 2023 0.0009 0.0009 0.0007 0.0007 10,119,369 -0.00(-12.50%)
Jul 10, 2023 0.0010 0.0010 0.0008 0.0008 4,209,208 -0.00(-20.00%)
Jul 07, 2023 0.0010 0.0011 0.0008 0.0010 28,712,282 +0.00(+25.00%)
Jul 06, 2023 0.0010 0.0010 0.0008 0.0008 17,897,870 -0.00(-11.11%)
Jul 05, 2023 0.0008 0.0015 0.0007 0.0009 143,556,320 +0.00(+50.00%)
Jun 30, 2023 0.0006 0 +0.00(+0.00%)
Jun 29, 2023 0.0006 0.0006 0.0006 0.0006 365,650 +0.00(+20.00%)
Jun 27, 2023 0.0005 0 -0.00(-16.67%)
Jun 26, 2023 0.0006 0.0006 0.0006 0.0006 16,400 +0.00(+20.00%)
Jun 23, 2023 0.0006 0.0006 0.0005 0.0005 4,400 -0.00(-16.67%)
Jun 22, 2023 0.0006 0.0006 0.0006 0.0006 2,500 -0.00(-14.29%)
Jun 21, 2023 0.0006 0.0007 0.0006 0.0007 436,100 +0.00(+16.67%)
Jun 20, 2023 0.0007 0.0007 0.0006 0.0006 85,571 -0.00(-14.29%)
Jun 16, 2023 0.0007 0.0007 0.0007 0.0007 224,000 +0.00(+0.00%)
Jun 15, 2023 0.0005 0.0007 0.0005 0.0007 67,346 +0.00(+16.67%)
May 05, 2023 0.0006 0 +0.00(+0.00%)
May 04, 2023 0.0006 0.0006 0.0006 0.0006 10,000 +0.00(+0.00%)
May 03, 2023 0.0005 0.0006 0.0005 0.0006 23,500 +0.00(+0.00%)
May 02, 2023 0.0006 0.0006 0.0006 0.0006 10,000 +0.00(+0.00%)
May 01, 2023 0.0007 0.0007 0.0006 0.0006 132,000 -0.00(-14.29%)
Apr 28, 2023 0.0005 0.0007 0.0005 0.0007 317,000 +0.00(+16.67%)
Apr 26, 2023 0.0006 0 +0.00(+0.00%)
Apr 25, 2023 0.0006 0.0006 0.0006 0.0006 170,000 -0.00(-14.29%)
Apr 24, 2023 0.0006 0.0007 0.0006 0.0007 108,520 +0.00(+16.67%)
Apr 21, 2023 0.0005 0.0006 0.0005 0.0006 470,000 +0.00(+20.00%)
Apr 20, 2023 0.0006 0.0007 0.0005 0.0005 715,000 -0.00(-28.57%)
Apr 19, 2023 0.0006 0.0007 0.0006 0.0007 1,597,305 +0.00(+16.67%)
Apr 18, 2023 0.0007 0.0007 0.0006 0.0006 510,000 -0.00(-14.29%)
Apr 17, 2023 0.0006 0.0008 0.0006 0.0007 1,924,020 +0.00(+0.00%)
Apr 14, 2023 0.0007 0.0007 0.0006 0.0007 1,208,706 +0.00(+16.67%)
Apr 13, 2023 0.0007 0.0007 0.0006 0.0006 62,100 +0.00(+0.00%)
Apr 12, 2023 0.0006 0.0006 0.0006 0.0006 326,450 +0.00(+0.00%)
Apr 11, 2023 0.0007 0.0007 0.0006 0.0006 1,200 +0.00(+0.00%)
Apr 10, 2023 0.0007 0.0007 0.0006 0.0006 127,750 -0.00(-25.00%)
Apr 06, 2023 0.0008 0.0008 0.0006 0.0008 127,050 +0.00(+14.29%)
Apr 05, 2023 0.0006 0.0007 0.0006 0.0007 315,506 -0.00(-12.50%)
Apr 04, 2023 0.0006 0.0008 0.0006 0.0008 1,009,000 +0.00(+14.29%)
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.