General Cannabis Corp (OP: CANN )

0.3268 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 0.3201 0.3300 0.2800 0.3268 56,229 +0.00(+0.52%)
Jan 19, 2022 0.3501 0.3750 0.3201 0.3251 48,885 -0.02(-7.11%)
Jan 18, 2022 0.3550 0.3800 0.3364 0.3500 50,628 -0.01(-2.91%)
Jan 14, 2022 0.3605 0 +0.01(+2.41%)
Jan 13, 2022 0.3520 0.3900 0.3520 0.3520 88,777 -0.00(-0.85%)
Jan 12, 2022 0.3550 0.3900 0.3550 0.3550 82,736 -0.00(-0.70%)
Jan 11, 2022 0.3112 0.3999 0.3100 0.3575 773,402 +0.04(+11.72%)
Jan 10, 2022 0.2625 0.3300 0.2550 0.3200 319,395 +0.05(+18.52%)
Jan 07, 2022 0.2305 0.2800 0.2200 0.2700 76,377 +0.01(+3.53%)
Jan 06, 2022 0.2700 0.2800 0.2600 0.2608 90,918 -0.01(-3.41%)
Jan 05, 2022 0.2600 0.2799 0.2600 0.2700 192,150 -0.00(-1.10%)
Jan 04, 2022 0.2400 0.2799 0.2300 0.2730 181,130 +0.04(+14.95%)
Jan 03, 2022 0.2185 0.2400 0.2181 0.2375 94,234 +0.02(+8.45%)
Dec 31, 2021 0.2345 0.2435 0.2180 0.2190 236,772 -0.01(-4.78%)
Dec 30, 2021 0.2200 0.2450 0.2101 0.2300 438,883 -0.00(-2.13%)
Dec 29, 2021 0.2500 0.2500 0.2300 0.2350 253,360 -0.00(-1.71%)
Dec 28, 2021 0.2250 0.2450 0.2250 0.2391 396,841 +0.01(+3.96%)
Dec 27, 2021 0.2150 0.2594 0.2150 0.2300 162,043 -0.02(-8.00%)
Dec 23, 2021 0.2221 0.2600 0.2213 0.2500 270,743 +0.02(+8.37%)
Dec 22, 2021 0.2625 0.2688 0.2214 0.2307 125,142 -0.02(-7.72%)
Dec 21, 2021 0.2600 0.2600 0.2215 0.2500 227,088 +0.01(+4.17%)
Dec 20, 2021 0.2659 0.2659 0.2400 0.2400 165,971 -0.02(-7.87%)
Dec 17, 2021 0.2600 0.2805 0.2510 0.2605 106,388 +0.00(+0.19%)
Dec 16, 2021 0.2500 0.2678 0.2000 0.2600 157,768 +0.01(+1.96%)
Dec 15, 2021 0.2600 0.2730 0.2450 0.2550 79,537 -0.01(-4.32%)
Dec 14, 2021 0.2800 0.3000 0.2301 0.2665 414,176 -0.02(-8.23%)
Dec 13, 2021 0.3000 0.3000 0.2800 0.2904 73,934 -0.00(-1.56%)
Dec 10, 2021 0.2803 0.2998 0.2800 0.2950 21,969 +0.00(+1.69%)
Dec 09, 2021 0.3250 0.3334 0.2850 0.2901 58,375 -0.01(-3.33%)
Dec 08, 2021 0.2871 0.3200 0.2871 0.3001 54,837 +0.01(+4.38%)
Dec 07, 2021 0.2850 0.3100 0.2710 0.2875 114,697 +0.01(+4.74%)
Dec 06, 2021 0.3000 0.3100 0.2700 0.2745 161,989 -0.02(-7.29%)
Dec 03, 2021 0.3110 0.3334 0.2900 0.2961 156,197 -0.03(-10.27%)
Dec 02, 2021 0.3334 0.3334 0.3001 0.3300 208,163 +0.01(+3.13%)
Dec 01, 2021 0.3146 0.3334 0.2900 0.3200 114,126 +0.02(+4.92%)
Nov 30, 2021 0.3299 0.3299 0.2830 0.3050 175,053 -0.02(-7.55%)
Nov 29, 2021 0.3560 0.3749 0.3107 0.3299 266,394 -0.03(-8.61%)
Nov 26, 2021 0.3649 0.3749 0.3500 0.3610 33,659 +0.00(+0.84%)
Nov 24, 2021 0.3678 0.3750 0.3550 0.3580 51,496 -0.01(-2.66%)
Nov 23, 2021 0.3890 0.3890 0.3678 0.3678 120,299 -0.01(-2.83%)
Nov 22, 2021 0.3900 0.3948 0.3775 0.3785 103,190 -0.01(-1.99%)
Nov 19, 2021 0.3800 0.3950 0.3750 0.3862 54,217 +0.00(+0.34%)
Nov 18, 2021 0.3900 0.3849 0.3750 0.3849 151,426 -0.02(-5.98%)
Nov 17, 2021 0.4185 0.4698 0.3950 0.4094 150,712 -0.02(-4.79%)
Nov 16, 2021 0.4490 0.4500 0.4051 0.4300 182,782 -0.02(-4.02%)
Nov 15, 2021 0.3710 0.4480 0.3700 0.4480 434,657 +0.08(+21.02%)
Nov 12, 2021 0.3900 0.3900 0.3682 0.3702 196,605 -0.02(-5.08%)
Nov 11, 2021 0.3674 0.4000 0.3674 0.3900 45,753 -0.01(-1.99%)
Nov 10, 2021 0.3851 0.3979 66,115 +0.01(+3.32%)
Nov 09, 2021 0.3796 0.3796 0.3792 0.3851 47,394 +0.00(+0.03%)
Nov 08, 2021 0.3720 0.3900 0.3700 0.3850 141,765 +0.01(+1.34%)
Nov 05, 2021 0.4000 0.4000 0.3700 0.3799 52,718 -0.01(-2.59%)
Nov 04, 2021 0.3925 0.4000 0.3925 0.3900 116,645 +0.00(+0.05%)
Nov 03, 2021 0.3603 0.3898 0.3600 0.3898 91,318 +0.01(+2.58%)
Nov 02, 2021 0.3775 0.4000 0.3750 0.3800 82,896 -0.01(-2.56%)
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.