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: 12:11 PM EDT, May 31, 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 (%)
Nov 29, 2019 0.0400 0.0438 0.0376 0.0438 33,000 +0.00(+5.54%)
Nov 27, 2019 0.0439 0.0439 0.0400 0.0415 319,300 -0.00(-1.19%)
Nov 26, 2019 0.0500 0.0619 0.0370 0.0420 619,743 -0.00(-7.08%)
Nov 25, 2019 0.0542 0.0549 0.0450 0.0452 123,090 -0.01(-22.07%)
Nov 22, 2019 0.0456 0.0580 0.0456 0.0580 11,700 +0.01(+15.31%)
Nov 21, 2019 0.0580 0.0580 0.0452 0.0503 18,477 -0.00(-5.45%)
Nov 20, 2019 0.0510 0.0532 0.0500 0.0532 18,766 +0.00(+2.31%)
Nov 19, 2019 0.0500 0.0540 0.0500 0.0520 131,019 +0.00(+6.34%)
Nov 18, 2019 0.0500 0.0540 0.0450 0.0489 133,364 -0.00(-7.21%)
Nov 15, 2019 0.0549 0.0549 0.0450 0.0527 63,300 -0.00(-4.18%)
Nov 14, 2019 0.0551 0.0618 0.0502 0.0550 21,382 -0.00(-1.79%)
Nov 13, 2019 0.0527 0.0579 0.0500 0.0560 160,008 -0.01(-11.11%)
Nov 12, 2019 0.0567 0.0630 0.0525 0.0630 96,418 +0.00(+3.11%)
Nov 11, 2019 0.0620 0.0648 0.0590 0.0611 45,356 +0.00(+1.83%)
Nov 08, 2019 0.0672 0.0672 0.0600 0.0600 13,400 +0.01(+9.29%)
Nov 07, 2019 0.0500 0.0575 0.0500 0.0549 143,155 -0.00(-7.11%)
Nov 06, 2019 0.0501 0.0658 0.0501 0.0591 96,250 +0.00(+4.05%)
Nov 05, 2019 0.0550 0.0700 0.0530 0.0568 16,150 -0.00(-1.73%)
Nov 04, 2019 0.0500 0.0648 0.0500 0.0578 78,400 +0.00(+3.21%)
Nov 01, 2019 0.0700 0.0700 0.0512 0.0560 63,600 -0.01(-10.26%)
Oct 31, 2019 0.0561 0.0683 0.0561 0.0624 31,850 -0.00(-4.00%)
Oct 30, 2019 0.0648 0.0689 0.0500 0.0650 162,285 -0.00(-2.55%)
Oct 29, 2019 0.0511 0.0669 0.0511 0.0667 187,958 +0.01(+25.61%)
Oct 28, 2019 0.0622 0.0622 0.0484 0.0531 389,570 -0.01(-11.35%)
Oct 25, 2019 0.0600 0.0619 0.0560 0.0599 263,300 -0.00(-0.17%)
Oct 24, 2019 0.0700 0.0700 0.0592 0.0600 133,442 -0.01(-20.00%)
Oct 23, 2019 0.0659 0.0750 0.0430 0.0750 1,071,620 +0.01(+15.38%)
Oct 22, 2019 0.0650 0.0679 0.0551 0.0650 455,152 +0.00(+4.00%)
Oct 21, 2019 0.0870 0.0870 0.0551 0.0625 503,782 -0.02(-28.16%)
Oct 18, 2019 0.0835 0.0870 0.0750 0.0870 35,900 +0.01(+16.00%)
Oct 17, 2019 0.0738 0.0840 0.0661 0.0750 315,120 +0.00(+4.90%)
Oct 16, 2019 0.0785 0.0950 0.0660 0.0715 646,621 +0.00(+6.72%)
Oct 15, 2019 0.0750 0.0845 0.0602 0.0670 218,518 -0.00(-6.82%)
Oct 14, 2019 0.0855 0.0870 0.0564 0.0719 453,163 -0.01(-16.40%)
Oct 11, 2019 0.0999 0.0999 0.0860 0.0860 45,100 +0.00(+0.94%)
Oct 10, 2019 0.0880 0.1048 0.0850 0.0852 216,950 -0.00(-3.18%)
Oct 09, 2019 0.0996 0.1000 0.0785 0.0880 686,527 -0.00(-2.76%)
Oct 08, 2019 0.1089 0.1089 0.0905 0.0905 47,028 -0.02(-16.97%)
Oct 07, 2019 0.0903 0.1100 0.0900 0.1090 96,986 +0.01(+9.00%)
Oct 04, 2019 0.0900 0.1100 0.0900 0.1000 40,300 +0.00(+0.00%)
Oct 03, 2019 0.1002 0.1098 0.0951 0.1000 38,134 -0.01(-9.09%)
Oct 02, 2019 0.1100 0.1100 0.1000 0.1100 66,517 -0.01(-5.90%)
Oct 01, 2019 0.1100 0.1169 0.1098 0.1169 106,766 +0.02(+16.09%)
Sep 30, 2019 0.0900 0.1199 0.0900 0.1007 183,656 -0.01(-10.33%)
Sep 27, 2019 0.1050 0.1129 0.0950 0.1123 28,700 +0.01(+12.30%)
Sep 26, 2019 0.1100 0.1100 0.0980 0.1000 304,602 -0.01(-12.74%)
Sep 25, 2019 0.1199 0.1199 0.1045 0.1146 28,490 -0.01(-4.42%)
Sep 24, 2019 0.1002 0.1200 0.1002 0.1199 95,721 -0.00(-0.08%)
Sep 23, 2019 0.1217 0.1217 0.1002 0.1200 72,275 +0.00(+0.67%)
Sep 20, 2019 0.1100 0.1214 0.1076 0.1192 11,600 +0.00(+0.00%)
Sep 19, 2019 0.1153 0.1222 0.1050 0.1192 23,012 +0.01(+13.52%)
Sep 18, 2019 0.1050 0.1218 0.1050 0.1050 74,808 -0.02(-14.22%)
Sep 17, 2019 0.1250 0.1250 0.1045 0.1224 71,836 -0.00(-0.08%)
Sep 16, 2019 0.1100 0.1250 0.1079 0.1225 33,682 +0.00(+2.08%)
Sep 13, 2019 0.1250 0.1250 0.1100 0.1200 17,300 -0.00(-0.41%)
Sep 12, 2019 0.1250 0.1250 0.1079 0.1205 11,353 +0.00(+0.42%)
Sep 11, 2019 0.1130 0.1250 0.1078 0.1200 44,165 +0.00(+3.09%)
Sep 10, 2019 0.1200 0.1200 0.1078 0.1164 14,443 +0.00(+0.17%)
Sep 09, 2019 0.1077 0.1187 0.1077 0.1162 27,868 -0.01(-5.53%)
Sep 06, 2019 0.1230 0.1230 0.1230 0.1230 1,300 +0.00(+0.00%)
Sep 05, 2019 0.1240 0.1240 0.1077 0.1230 19,611 -0.00(-0.81%)
Sep 04, 2019 0.1200 0.1250 0.1052 0.1240 12,900 +0.00(+2.31%)
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.