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 31, 2021 0.0097 0.0139 0.0089 0.0110 14,110,197 +0.00(+19.57%)
Mar 30, 2021 0.0108 0.0115 0.0084 0.0092 4,413,755 -0.00(-14.02%)
Mar 29, 2021 0.0110 0.0111 0.0096 0.0107 4,115,611 +0.00(+4.90%)
Mar 26, 2021 0.0108 0.0115 0.0095 0.0102 3,060,300 +0.00(+10.87%)
Mar 25, 2021 0.0115 0.0119 0.0088 0.0092 9,651,940 -0.00(-20.00%)
Mar 24, 2021 0.0116 0.0135 0.0102 0.0115 3,136,131 +0.00(+1.77%)
Mar 23, 2021 0.0136 0.0137 0.0105 0.0113 3,850,739 -0.00(-16.30%)
Mar 22, 2021 0.0140 0.0147 0.0100 0.0135 4,872,551 -0.00(-2.88%)
Mar 19, 2021 0.0143 0.0150 0.0123 0.0139 4,752,000 +0.00(+6.11%)
Mar 18, 2021 0.0145 0.0147 0.0123 0.0131 3,289,614 -0.00(-6.43%)
Mar 17, 2021 0.0150 0.0150 0.0120 0.0140 2,793,727 -0.00(-3.45%)
Mar 16, 2021 0.0145 0.0155 0.0130 0.0145 4,690,525 +0.00(+0.00%)
Mar 15, 2021 0.0150 0.0158 0.0140 0.0145 6,437,648 -0.00(-2.68%)
Mar 12, 2021 0.0157 0.0157 0.0140 0.0149 1,610,400 -0.00(-0.67%)
Mar 11, 2021 0.0142 0.0169 0.0130 0.0150 4,956,449 -0.00(-7.98%)
Mar 10, 2021 0.0169 0.0189 0.0128 0.0163 7,858,040 -0.00(-2.98%)
Mar 09, 2021 0.0099 0.0173 0.0099 0.0168 36,402,280 +0.01(+69.70%)
Mar 08, 2021 0.0100 0.0120 0.0086 0.0099 3,858,855 +0.00(+10.00%)
Mar 05, 2021 0.0085 0.0094 0.0079 0.0090 4,173,100 +0.00(+5.88%)
Mar 04, 2021 0.0109 0.0123 0.0080 0.0085 5,262,128 -0.00(-15.00%)
Mar 03, 2021 0.0126 0.0130 0.0098 0.0100 8,451,530 -0.00(-16.67%)
Mar 02, 2021 0.0135 0.0142 0.0110 0.0120 8,169,233 -0.00(-13.04%)
Mar 01, 2021 0.0130 0.0149 0.0120 0.0138 4,697,057 +0.00(+0.73%)
Feb 26, 2021 0.0160 0.0165 0.0130 0.0137 7,230,200 -0.00(-12.18%)
Feb 25, 2021 0.0160 0.0165 0.0130 0.0156 2,892,042 +0.00(+0.65%)
Feb 24, 2021 0.0149 0.0165 0.0116 0.0155 5,671,309 +0.00(+6.90%)
Feb 23, 2021 0.0131 0.0150 0.0090 0.0145 12,498,234 +0.00(+5.07%)
Feb 22, 2021 0.0150 0.0159 0.0110 0.0138 7,829,686 -0.00(-12.10%)
Feb 19, 2021 0.0169 0.0176 0.0133 0.0157 4,957,900 -0.00(-7.10%)
Feb 18, 2021 0.0179 0.0179 0.0120 0.0169 13,691,503 +0.00(+2.42%)
Feb 17, 2021 0.0188 0.0199 0.0150 0.0165 12,483,177 -0.00(-7.30%)
Feb 16, 2021 0.0185 0.0200 0.0175 0.0178 8,385,577 -0.00(-4.81%)
Feb 12, 2021 0.0196 0.0200 0.0141 0.0187 11,561,300 -0.00(-1.58%)
Feb 11, 2021 0.0194 0.0241 0.0175 0.0190 21,584,222 +0.00(+16.56%)
Feb 10, 2021 0.0194 0.0225 0.0137 0.0163 31,538,232 -0.00(-14.66%)
Feb 09, 2021 0.0200 0.0200 0.0173 0.0191 23,382,868 -0.00(-2.05%)
Feb 08, 2021 0.0170 0.0210 0.0160 0.0195 25,938,264 +0.00(+14.71%)
Feb 05, 2021 0.0150 0.0190 0.0135 0.0170 22,325,400 +0.00(+14.86%)
Feb 04, 2021 0.0142 0.0169 0.0121 0.0148 13,614,012 +0.00(+4.96%)
Feb 03, 2021 0.0152 0.0170 0.0124 0.0141 28,978,650 -0.00(-4.73%)
Feb 02, 2021 0.0100 0.0152 0.0100 0.0148 47,754,592 +0.00(+48.00%)
Feb 01, 2021 0.0090 0.0115 0.0085 0.0100 26,538,334 +0.00(+14.94%)
Jan 29, 2021 0.0090 0.0110 0.0078 0.0087 13,629,200 -0.00(-3.33%)
Jan 28, 2021 0.0110 0.0125 0.0065 0.0090 51,909,436 -0.00(-16.67%)
Jan 27, 2021 0.0127 0.0130 0.0096 0.0108 15,475,834 -0.00(-14.96%)
Jan 26, 2021 0.0092 0.0127 0.0090 0.0127 58,110,380 +0.00(+41.11%)
Jan 25, 2021 0.0100 0.0118 0.0085 0.0090 33,286,966 -0.00(-5.26%)
Jan 22, 2021 0.0100 0.0103 0.0082 0.0095 27,276,600 -0.00(-3.06%)
Jan 21, 2021 0.0130 0.0130 0.0082 0.0098 56,178,056 -0.00(-14.78%)
Jan 20, 2021 0.0080 0.0155 0.0072 0.0115 180,186,144 +0.00(+69.12%)
Jan 19, 2021 0.0065 0.0075 0.0048 0.0068 67,172,688 +0.00(+9.68%)
Jan 15, 2021 0.0050 0.0115 0.0048 0.0062 332,339,424 +0.00(+31.91%)
Jan 14, 2021 0.0036 0.0048 0.0035 0.0047 36,249,956 +0.00(+30.56%)
Jan 13, 2021 0.0035 0.0042 0.0033 0.0036 53,697,760 +0.00(+5.88%)
Jan 12, 2021 0.0035 0.0036 0.0031 0.0034 9,056,065 +0.00(+0.00%)
Jan 11, 2021 0.0033 0.0035 0.0032 0.0034 9,211,162 +0.00(+3.03%)
Jan 08, 2021 0.0035 0.0035 0.0030 0.0033 9,382,100 +0.00(+3.12%)
Jan 07, 2021 0.0036 0.0036 0.0032 0.0032 11,332,091 -0.00(-3.03%)
Jan 06, 2021 0.0037 0.0038 0.0033 0.0033 21,333,516 -0.00(-5.71%)
Jan 05, 2021 0.0032 0.0039 0.0030 0.0035 34,698,176 +0.00(+16.67%)
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.