Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Cann American Corporation (CE) (CNNA)
Cann American Corporation (CE) (CNNA) Historical

CNNA Cann American Corporation (CE)

0.0055

0.0003 (5.77%)

Sep 19 2024 - Closed

Delayed by 15 minutes

CNNA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 19 2024	0.0055	0.0003	5.77%	0.0051	0.006	0.0051	2,023,333
Sep 18 2024	0.0052	0.0003	6.12%	0.0049	0.0055	0.0049	266,000
Sep 17 2024	0.0049	0.0005	11.36%	0.0046	0.0055	0.0015	1,289,662
Sep 16 2024	0.0044	0.00	0.00%	0.0044	0.0045	0.0044	2,048,852
Sep 13 2024	0.0044	0.00	0.00%	0.0042	0.0048	0.0042	1,986,500
Sep 12 2024	0.0044	0.00	0.00%	0.004	0.0044	0.004	101,000
Sep 11 2024	0.0044	0.00	0.00%	0.0044	0.0044	0.0044	0
Sep 10 2024	0.0044	-0.0001	-2.22%	0.0043	0.0045	0.0043	536,888
Sep 09 2024	0.0045	-0.0003	-6.25%	0.0045	0.0045	0.0045	150,000
Sep 06 2024	0.0048	0.0008	20.00%	0.005	0.005	0.0048	50,000
Sep 05 2024	0.004	0.00	0.00%	0.004	0.004	0.004	0
Sep 04 2024	0.004	0.00	0.00%	0.004	0.004	0.004	0
Sep 03 2024	0.004	0.0002	5.26%	0.005	0.005	0.0036	503,139
Aug 30 2024	0.0038	-0.0012	-24.00%	0.0015	0.0038	0.0015	228,078
Aug 29 2024	0.005	0.00	0.00%	0.005	0.005	0.005	0
Aug 28 2024	0.005	0.00	0.00%	0.005	0.005	0.005	0
Aug 27 2024	0.005	0.00	0.00%	0.005	0.005	0.005	0
Aug 26 2024	0.005	0.00	0.00%	0.0015	0.005	0.0015	1,500
Aug 23 2024	0.005	0.0002	4.17%	0.005	0.005	0.005	1,000
Aug 22 2024	0.0048	-0.0002	-4.00%	0.0015	0.0048	0.0015	40,634
Aug 21 2024	0.005	0.00	0.00%	0.005	0.005	0.005	130,002
Aug 20 2024	0.005	0.00	0.00%	0.005	0.005	0.005	0
Aug 19 2024	0.005	0.0001	2.04%	0.0011	0.005	0.0011	3,000
Aug 16 2024	0.0049	-0.0001	-2.00%	0.0015	0.0049	0.0015	18,543
Aug 15 2024	0.005	0.00	0.00%	0.005	0.005	0.005	0
Aug 14 2024	0.005	0.00	0.00%	0.005	0.005	0.005	60,000
Aug 13 2024	0.005	0.00	0.00%	0.0004	0.005	0.0004	2,001
Aug 12 2024	0.005	0.00	0.00%	0.005	0.005	0.005	0
Aug 09 2024	0.005	0.00	0.00%	0.005	0.005	0.005	918,500
Aug 08 2024	0.005	0.00	0.00%	0.005	0.005	0.005	0
Aug 07 2024	0.005	0.00	0.00%	0.005	0.005	0.005	0
Aug 06 2024	0.005	0.00	0.00%	0.005	0.005	0.005	546,759
Aug 05 2024	0.005	-0.0013	-20.63%	0.0003	0.0062	0.0003	824,742
Aug 02 2024	0.0063	0.00	0.00%	0.0063	0.0063	0.0063	0
Aug 01 2024	0.0063	-0.0001	-1.56%	0.0028	0.0063	0.0028	157,100
Jul 31 2024	0.0064	0.0002	3.23%	0.0065	0.0065	0.0028	265,450
Jul 30 2024	0.0062	-0.0004	-6.06%	0.006	0.0066	0.006	183,241
Jul 29 2024	0.0066	-0.0001	-1.49%	0.0067	0.0068	0.0027	313,000
Jul 26 2024	0.0067	0.0002	3.08%	0.006	0.0067	0.006	176,500
Jul 25 2024	0.0065	-0.0005	-7.14%	0.0027	0.0068	0.0027	136,181
Jul 24 2024	0.007	0.00	0.00%	0.007	0.007	0.007	0
Jul 23 2024	0.007	0.00	0.00%	0.0026	0.007	0.0026	153,275
Jul 22 2024	0.007	0.001	16.67%	0.007	0.007	0.007	40,000
Jul 19 2024	0.006	-0.001	-14.29%	0.005	0.006	0.005	67,000
Jul 18 2024	0.007	0.0001	1.45%	0.007	0.007	0.007	690,000
Jul 17 2024	0.0069	-0.0001	-1.43%	0.0026	0.0069	0.0026	123,500
Jul 16 2024	0.007	0.00	0.00%	0.007	0.007	0.007	0
Jul 15 2024	0.007	0.00	0.00%	0.007	0.007	0.007	40,000
Jul 12 2024	0.007	0.00	0.00%	0.0025	0.0075	0.0025	235,580
Jul 11 2024	0.007	0.0005	7.69%	0.0065	0.007	0.0065	425,000
Jul 10 2024	0.0065	0.00	0.00%	0.0065	0.0065	0.0065	0
Jul 09 2024	0.0065	0.00	0.00%	0.005	0.0065	0.005	31,000
Jul 08 2024	0.0065	0.00	0.00%	0.0065	0.0065	0.0065	0
Jul 05 2024	0.0065	0.0035	116.67%	0.0067	0.0067	0.0022	160,629
Jul 03 2024	0.003	-0.0038	-55.88%	0.0061	0.0067	0.003	395,000
Jul 02 2024	0.0068	0.00	0.00%	0.0068	0.0068	0.0068	0
Jul 01 2024	0.0068	0.00	0.00%	0.002	0.0068	0.002	185,000
Jun 28 2024	0.0068	0.00	0.00%	0.0068	0.0068	0.0068	0
Jun 27 2024	0.0068	0.00	0.00%	0.0061	0.0068	0.0061	85,000
Jun 26 2024	0.0068	-0.0001	-1.45%	0.0068	0.0068	0.0068	49,501
Jun 25 2024	0.0069	0.00	0.00%	0.0069	0.0069	0.0069	15,000
Jun 24 2024	0.0069	-0.0001	-1.43%	0.007	0.007	0.0062	225,000

Cann American (CE)

Delayed Upgrade Clock