Cann American Corporation (CE) Historical Data - CNNA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0001	-1.44927536232	0.0069	0.0069	0.002	83625	0.00680448	CS
4	0.0048	240	0.002	0.0077	0.0015	731821	0.00465685	CS
12	0.0033	94.2857142857	0.0035	0.0077	0.0002	820592	0.00345967	CS
26	0.0054	385.714285714	0.0014	0.0077	0.0002	822877	0.00299628	CS
52	0.006	750	0.0008	0.0077	1.0E-6	904481	0.00230862	CS
156	-0.006805	-50.0183755972	0.013605	0.027	1.0E-6	5989902	0.00501164	CS
260	0.0044	183.333333333	0.0024	0.045	1.0E-6	5369598	0.00405231	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719955380	0.0068	0	0.00	0.0068	0.0068	0.0068	0
1719868980	0.0068	0	0.00	0.002	0.0068	0.002	185000
1719609600	0.0068	0	0.00	0.0068	0.0068	0.0068	0
1719523200	0.0068	0	0.00	0.0061	0.0068	0.0061	85000
1719437040	0.0068	-0.0001	-1.45	0.0068	0.0068	0.0068	49501
1719350880	0.0069	0	0.00	0.0069	0.0069	0.0069	15000
1719264540	0.0069	-0.0001	-1.43	0.007	0.007	0.0062	225000
1719005220	0.007	0	0.00	0.007	0.007	0.0069	500000
1718918640	0.007	0.001	16.67	0.0057999	0.007	0.0055	319004
1718746140	0.006	0.001	20.00	0.0059	0.0077	0.002	866067
1718659680	0.005	0	0.00	0.0015	0.0055	0.0015	185000
1718400300	0.005	0.0014	38.89	0.003	0.005	0.0028999	4415396
1718314140	0.0036	0.0021	140.00	0.0023999	0.0037	0.0023999	1868516
1718227380	0.0015	-0.001	-40.00	0.0023999	0.0026	0.0015	727000
1718141400	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1718055000	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1717795800	0.0025	-0.0004	-13.79	0.0025	0.0025	0.0025	500000
1717709400	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1717622760	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1717536360	0.0028999	0.0008999	45.00	0.002	0.0028999	0.002	305009
1717450140	0.002	-0.0009	-31.04	0.002	0.002	0.002	100000
1717190940	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1717104540	0.0028999	-0.0004	-12.12	0.0014	0.0028999	0.0014	11251
1717017840	0.0033	0	0.00	0.0033	0.0033	0.0033	0
1716931440	0.0033	0	0.00	0.0033	0.0033	0.0033	0
1716585840	0.0033	-0.0002	-5.71	0.0015	0.0033	0.0015	768516
1716499740	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1716413340	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1716326940	0.0035	-0.0004	-10.26	0.0035	0.0035	0.0035	17500
1716240180	0.0039	-0.0001	-2.50	0.0011999	0.0039	0.0011999	41846
1715981340	0.004	0.001	33.33	0.0037	0.004	0.0037	350000
1715894940	0.003	0.0017	130.77	0.0015	0.003	0.0015	5488100
1715808000	0.0013	-0.0017	-56.67	0.0011999	0.0014	0.0011999	651700
1715721600	0.003	0	0.00	0.003	0.003	0.003	0
1715635200	0.003	0	0.00	0.003	0.003	0.003	0
1715376000	0.003	0.001	50.00	0.003	0.003	0.0013	21000
1715289720	0.002	0	0.00	0.002	0.002	0.002	525000
1715203200	0.002	0	0.00	0.002	0.002	0.002	40100
1715117340	0.002	-0.0001	-4.76	0.0021	0.0021	0.002	836202
1715030940	0.0021	-0.0003	-12.50	0.0026	0.0026	0.0021	1125000
1714771740	0.0023999	-0.0006	-20.00	0.0017	0.0023999	0.0015	3297000
1714685340	0.003	-0.0005	-14.29	0.003	0.003	0.003	140000
1714599000	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1714512600	0.0035	0.0005	16.67	0.004	0.004	0.003	1557946
1714425720	0.003	-0.0008	-21.05	0.004	0.004	0.003	1219999
1714166580	0.0038	0.0003	8.57	0.0031	0.004	0.0031	1415001
1714080300	0.0035	0.0007	25.00	0.0028	0.004	0.0028	2064103
1713994140	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1713907740	0.0028	-0.0002	-6.67	0.0002	0.0028	0.0002	1065843
1713821340	0.003	0	0.00	0.003	0.003	0.003	0
1713562140	0.003	0	0.00	0.003	0.003	0.003	0
1713475740	0.003	0	0.00	0.003	0.003	0.003	0
1713389340	0.003	0	0.00	0.003	0.003	0.003	0
1713302940	0.003	0	0.00	0.003	0.003	0.003	5001
1713216000	0.003	-0.0001	-3.23	0.0016	0.003	0.0016	138134
1712957160	0.0031	0.0001	3.33	0.0033	0.0033	0.0004	742674
1712870760	0.003	-0.0003	-9.09	0.0018	0.003	0.0018	14000
1712784000	0.0033	0	0.00	0.0023	0.0033	0.0023	535021
1712698140	0.0033	-0.0006	-15.38	0.0035	0.0039	0.0033	407241
1712611200	0.0039	0.0006	18.18	0.0039	0.0039	0.0039	10082
1712352180	0.0033	0	0.00	0.0033	0.0033	0.0033	0
1712265780	0.0033	-0.0006	-15.38	0.0035	0.0039	0.0033	390000
1712179500	0.0039	0	0.00	0.0037	0.004	0.0015	403492

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cann American Corporation (CE) (CNNA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cann American Corporation (CE) (CNNA) Historical

Cann American Corporation (CE) (CNNA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History