Canadian Cannabis Corp. Historical Data - CCAN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Canadian Cannabis Corp. (PN) CCAN OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0181 56.74% 0.05 0.05325 0.0428 0.05325 0.0319 15:43:58
more quote information »

CCAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.050.06890.02940.042755736,3220.000.0%
1 Month0.050.09680.02940.05503558,9920.000.0%
3 Months0.100.1350.02940.080165251,427-0.05-50.0%
6 Months0.1755650.190.01150.105378751,054-0.12557-71.52%
1 Year0.2680.340.01150.173707464,162-0.218-81.34%
3 Years0.751.000.01150.3597046140,216-0.70-93.33%
5 Years3.954.000.01150.387949499,158-3.90-98.73%

CCAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 0.05 0.0181 56.74% 0.05325 0.05325 0.0428 237,710
Nov 20 2019 0.0319 -0.0031 -8.86% 0.0294 0.05 0.0294 66,025
Nov 19 2019 0.035 -0.015 -30.0% 0.0327 0.055 0.0327 40,656
Nov 18 2019 0.05 -0.0069 -12.13% 0.04135 0.0569 0.0327 21,559
Nov 15 2019 0.0569 -0.004 -6.57% 0.04135 0.0689 0.04135 23,120
Nov 14 2019 0.0609 0.00939 18.22% 0.05 0.06095 0.05 30,250
Nov 13 2019 0.051512 0.00051 1.0% 0.05975 0.06225 0.05 114,675
Nov 12 2019 0.051 -0.00075 -1.45% 0.054 0.069 0.0505 64,917
Nov 11 2019 0.05175 -0.00325 -5.91% 0.05 0.0531 0.05 103,640
Nov 08 2019 0.055 0.0014 2.61% 0.06 0.06 0.05 63,751
Nov 07 2019 0.0536 -0.0054 -9.15% 0.05 0.059 0.05 140,271
Nov 06 2019 0.059 0.0088 17.53% 0.05 0.059 0.05 8,028
Nov 05 2019 0.0502 -0.0098 -16.33% 0.059 0.059 0.0501 69,750
Nov 04 2019 0.06 0.00375 6.67% 0.05 0.0968 0.05 17,973
Nov 01 2019 0.05625 -0.01375 -19.64% 0.05005 0.075 0.05005 149,607
Oct 31 2019 0.07 -0.01 -12.5% 0.0516 0.07 0.0516 14,726
Oct 30 2019 0.08 0.0299 59.68% 0.05 0.08 0.05 51,395
Oct 29 2019 0.0501 -0.0199 -28.43% 0.05845 0.0699 0.0501 11,471
Oct 28 2019 0.07 0.015 27.27% 0.0525 0.085 0.05 113,816
Oct 25 2019 0.055 -0.005 -8.33% 0.06 0.06 0.055 8,828
Oct 24 2019 0.06 -0.0024 -3.85% 0.05 0.0624 0.05 65,377
Oct 23 2019 0.0624 -0.0026 -4.0% 0.062 0.0636 0.062 10,013
Oct 22 2019 0.065 0.01 18.18% 0.055 0.067 0.055 17,106
See More Historical Prices »


Your Recent History
USOTC
CCAN
Canadian C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.