Greater Cannabis Co Inc. Historical Data - GCAN

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
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
Greater Cannabis Co Inc. GCAN OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0012 -2.26% 0.052 0.058 0.052 0.058 0.0532 10:38:58
more quote information »

GCAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.055060.06180.0450.05121473,566-0.00306-5.56%
1 Month0.070.070.0450.0576142112,456-0.018-25.71%
3 Months0.1170.1250.0430.0760747138,852-0.065-55.56%
6 Months0.1450.15560.0430.0993342114,886-0.093-64.14%
1 Year0.1780.340.0430.1349816270,548-0.126-70.79%
3 Years0.2440.9110.0430.1701591376,820-0.192-78.69%
5 Years0.2440.9110.0430.1701591376,820-0.192-78.69%

GCAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 0.0532 0.0012 2.31% 0.051 0.0532 0.05 18,766
Nov 19 2019 0.052 0.00315 6.45% 0.04996 0.054 0.04996 131,019
Nov 18 2019 0.04885 -0.00385 -7.31% 0.05 0.054 0.045 133,364
Nov 15 2019 0.0527 -0.0023 -4.18% 0.0549 0.0549 0.045 63,301
Nov 14 2019 0.055 -0.00102 -1.82% 0.05506 0.0618 0.05016 21,382
Nov 13 2019 0.05602 -0.00698 -11.08% 0.05267 0.05792 0.05 160,008
Nov 12 2019 0.063 0.00192 3.14% 0.0567 0.063 0.0525 96,418
Nov 11 2019 0.06108 0.00108 1.8% 0.062 0.0648 0.059 45,356
Nov 08 2019 0.06 0.0051 9.29% 0.0672 0.0672 0.06 13,483
Nov 07 2019 0.0549 -0.00422 -7.14% 0.05 0.0575 0.05 143,155
Nov 06 2019 0.059124 0.00228 4.02% 0.0501 0.065824 0.0501 96,250
Nov 05 2019 0.05684 -0.001 -1.73% 0.055 0.07 0.053 16,150
Nov 04 2019 0.05784 0.00184 3.29% 0.05 0.06483 0.05 78,400
Nov 01 2019 0.056 -0.0064 -10.26% 0.07 0.07 0.0512 63,617
Oct 31 2019 0.0624 -0.0026 -4.0% 0.0561 0.06828 0.0561 31,850
Oct 30 2019 0.065 -0.0017 -2.55% 0.0648 0.0689 0.05 162,285
Oct 29 2019 0.0667 0.01356 25.52% 0.0511 0.0669 0.0511 187,958
Oct 28 2019 0.05314 -0.00678 -11.32% 0.0622 0.0622 0.0484 389,570
Oct 25 2019 0.05992 -0.00008 -0.13% 0.06 0.061888 0.056 263,352
Oct 24 2019 0.06 -0.015 -20.0% 0.07 0.07 0.0592 133,442
Oct 23 2019 0.075 0.01 15.38% 0.0659 0.075 0.043 1,071,620
Oct 22 2019 0.065 0.0025 4.0% 0.065 0.0679 0.0551 455,152
Oct 21 2019 0.0625 -0.0245 -28.16% 0.087 0.087 0.0551 503,782
See More Historical Prices »


Your Recent History
USOTC
GCAN
Greater Ca..
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.