ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.96
      1.02%
      US Tech 100
      17,244.00
      1.57%
      Dow Jones
      38,239.66
      0.40%
      Brent Oil
      88.165
      0.00%
      Bitcoin
      63,113.78
      -0.98%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Cann American Corporation (CE) (CNNA)

      7. Cann American Corporation (CE) (CNNA) Historical

      CNNA Cann American Corporation (CE)

      0.0038
      0.0003 (8.57%)
      Apr 26 2024 - Closed
      Delayed by 15 minutes

      CNNA Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 26 2024 0.0038 0.0003 8.57% 0.0031 0.004 0.0031 1,415,001
      Apr 25 2024 0.0035 0.0007 25.00% 0.0028 0.004 0.0028 2,064,103
      Apr 24 2024 0.0028 0.00 0.00% 0.0028 0.0028 0.0028 0
      Apr 23 2024 0.0028 -0.0002 -6.67% 0.0002 0.0028 0.0002 1,065,843
      Apr 22 2024 0.003 0.00 0.00% 0.003 0.003 0.003 0
      Apr 19 2024 0.003 0.00 0.00% 0.003 0.003 0.003 0
      Apr 18 2024 0.003 0.00 0.00% 0.003 0.003 0.003 0
      Apr 17 2024 0.003 0.00 0.00% 0.003 0.003 0.003 0
      Apr 16 2024 0.003 0.00 0.00% 0.003 0.003 0.003 5,001
      Apr 15 2024 0.003 -0.0001 -3.23% 0.0016 0.003 0.0016 138,134
      Apr 12 2024 0.0031 0.0001 3.33% 0.0033 0.0033 0.0004 742,674
      Apr 11 2024 0.003 -0.0003 -9.09% 0.0018 0.003 0.0018 14,000
      Apr 10 2024 0.0033 0.00 0.00% 0.0023 0.0033 0.0023 535,021
      Apr 09 2024 0.0033 -0.0006 -15.38% 0.0035 0.0039 0.0033 407,241
      Apr 08 2024 0.0039 0.0006 18.18% 0.0039 0.0039 0.0039 10,082
      Apr 05 2024 0.0033 0.00 0.00% 0.0033 0.0033 0.0033 0
      Apr 04 2024 0.0033 -0.0006 -15.38% 0.0035 0.0039 0.0033 390,000
      Apr 03 2024 0.0039 0.00 0.00% 0.0037 0.004 0.0015 403,492
      Apr 02 2024 0.0039 0.0014 56.00% 0.0025 0.004 0.0025 4,912,500
      Apr 01 2024 0.0025 0.00 0.00% 0.0017 0.0025 0.0017 30,000
      Mar 28 2024 0.0025 0.0001 4.17% 0.0025 0.0025 0.0017 540,000
      Mar 27 2024 0.0024 0.00 0.00% 0.0024 0.0024 0.0024 0
      Mar 26 2024 0.0024 0.0001 4.35% 0.0015 0.0024 0.0015 201,000
      Mar 25 2024 0.0023 -0.0001 -4.17% 0.002 0.0023 0.002 103,000
      Mar 22 2024 0.0024 0.0004 20.00% 0.0006 0.0024 0.0006 354,667
      Mar 21 2024 0.002 0.00 0.00% 0.002 0.002 0.002 201,779
      Mar 20 2024 0.002 -0.0004 -16.67% 0.002 0.002 0.002 658,501
      Mar 19 2024 0.0024 -0.0001 -4.00% 0.0023 0.0028 0.002 2,931,896
      Mar 18 2024 0.0025 0.00 0.00% 0.0025 0.0025 0.0025 0
      Mar 15 2024 0.0025 0.0005 25.00% 0.002 0.0025 0.002 1,193,000
      Mar 14 2024 0.002 0.00 0.00% 0.002 0.002 0.002 0
      Mar 13 2024 0.002 0.00 0.00% 0.0018 0.002 0.0018 512,600
      Mar 12 2024 0.002 0.00 0.00% 0.002 0.002 0.002 0
      Mar 11 2024 0.002 0.00 0.00% 0.002 0.002 0.002 675,000
      Mar 08 2024 0.002 0.00 0.00% 0.0005 0.002 0.0005 15,000
      Mar 07 2024 0.002 0.00 0.00% 0.0015 0.002 0.0015 475,000
      Mar 06 2024 0.002 0.00 0.00% 0.002 0.002 0.002 0
      Mar 05 2024 0.002 0.00 0.00% 0.002 0.002 0.0018 3,051,900
      Mar 04 2024 0.002 -0.0004 -16.67% 0.00155 0.002 0.00155 970,341
      Mar 01 2024 0.0024 0.00 0.00% 0.0024 0.0024 0.0024 0
      Feb 29 2024 0.0024 0.00 0.00% 0.0024 0.0024 0.0024 0
      Feb 28 2024 0.0024 0.00 0.00% 0.0024 0.0024 0.0024 0
      Feb 27 2024 0.0024 0.0009 59.99% 0.0024 0.0024 0.0024 10,000
      Feb 26 2024 0.0015 -0.0009 -37.50% 0.0015 0.0015 0.0015 4,711
      Feb 23 2024 0.0024 0.00 0.00% 0.0015 0.0024 0.0015 145,500
      Feb 22 2024 0.0024 0.00 0.00% 0.0013 0.0024 0.0013 174,000
      Feb 21 2024 0.0024 0.00 0.00% 0.0023 0.0024 0.0023 1,000,000
      Feb 20 2024 0.0024 0.00 0.00% 0.0024 0.0024 0.0024 0
      Feb 16 2024 0.0024 0.001 71.42% 0.0024 0.0024 0.0014 128,500
      Feb 15 2024 0.0014 -0.0012 -46.15% 0.0014 0.0014 0.0014 10,000
      Feb 14 2024 0.0026 0.00 0.00% 0.0026 0.0026 0.0026 0
      Feb 13 2024 0.0026 0.0002 8.34% 0.0024 0.0026 0.0024 1,035,000
      Feb 12 2024 0.0024 -0.0002 -7.69% 0.0024 0.0024 0.0024 183,169
      Feb 09 2024 0.0026 0.0007 36.84% 0.002 0.0026 0.002 822,831
      Feb 08 2024 0.0019 -0.0009 -32.14% 0.0018 0.0024 0.0018 1,080,846
      Feb 07 2024 0.0028 0.0008 40.00% 0.0029 0.0029 0.00115 2,392,150
      Feb 06 2024 0.002 -0.0004 -16.67% 0.0023 0.0025 0.0015 5,099,620
      Feb 05 2024 0.0024 -0.0004 -14.29% 0.0013 0.0025 0.0005 5,030,118
      Feb 02 2024 0.0028 0.0002 7.69% 0.003 0.003 0.0013 35,000
      Feb 01 2024 0.0026 -0.0004 -13.33% 0.0013 0.0026 0.0013 141,800
      Jan 31 2024 0.003 0.0005 20.00% 0.0024 0.003 0.0017 390,440
      Jan 30 2024 0.0025 0.00 0.00% 0.0025 0.0025 0.0025 0
      Jan 29 2024 0.0025 0.00 0.00% 0.0015 0.0025 0.0015 95,476

      Your Recent History

      USOTC
      CNNA
      Cann American (CE)
      Delayed Upgrade Clock