CNGGF

Cann (PK) Historical Data

CNGGF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 0.29 0.02 7.41% 0.29 0.29 0.29 1,225
Sep 24 2020 0.27 0.00 +0.00% 0.27 0.27 0.27 0
Sep 24 2020 0.27 0.00 0.0% 0.27 0.27 0.27 0
Sep 23 2020 0.27 0.00 0.0% 0.27 0.27 0.27 0
Sep 22 2020 0.27 0.00 0.0% 0.27 0.27 0.27 0
Sep 21 2020 0.27 0.00 0.0% 0.27 0.27 0.27 0
Sep 18 2020 0.27 0.00 0.0% 0.27 0.27 0.27 0
Sep 17 2020 0.27 -0.03 -10.0% 0.27 0.27 0.27 5,000
Sep 16 2020 0.30 -0.005 -1.64% 0.30 0.301 0.30 4,882
Sep 15 2020 0.305 0.00 0.0% 0.305 0.305 0.305 0
Sep 14 2020 0.305 0.00 0.0% 0.305 0.305 0.305 0
Sep 11 2020 0.305 0.00 0.0% 0.305 0.305 0.305 0
Sep 10 2020 0.305 -0.015 -4.69% 0.32 0.32 0.305 1,953
Sep 09 2020 0.32 0.00 +0.00% 0.32 0.32 0.32 0
Sep 09 2020 0.32 0.03 10.34% 0.32 0.32 0.32 100
Sep 08 2020 0.29 -0.0099 -3.3% 0.29 0.29 0.29 450
Sep 07 2020 0.2999 0.00 +0.00% 0.2999 0.2999 0.2999 0
Sep 04 2020 0.2999 0.00 +0.00% 0.2999 0.2999 0.2999 0
Sep 04 2020 0.2999 0.00 0.0% 0.2999 0.2999 0.2999 0
Sep 03 2020 0.2999 -0.0201 -6.28% 0.2999 0.2999 0.2999 500
Sep 02 2020 0.32 -0.0156 -4.65% 0.32 0.32 0.32 685
Sep 01 2020 0.3356 0.00 0.0% 0.3356 0.3356 0.3356 0
Aug 31 2020 0.3356 0.00 0.0% 0.3356 0.3356 0.3356 0
Aug 28 2020 0.3356 -0.0044 -1.29% 0.2445 0.3356 0.2445 2,100
Aug 27 2020 0.34 0.00 +0.00% 0.34 0.34 0.34 0
Aug 27 2020 0.34 0.00 0.0% 0.34 0.34 0.34 0
Aug 26 2020 0.34 0.00 0.0% 0.34 0.34 0.34 0
Aug 25 2020 0.34 -0.0157 -4.41% 0.34 0.34 0.34 2,897
Aug 24 2020 0.3557 0.00 +0.00% 0.3557 0.3557 0.3557 0
Aug 24 2020 0.3557 -0.0343 -8.79% 0.3557 0.3557 0.3557 1,500
Aug 21 2020 0.39 0.00 0.0% 0.39 0.39 0.39 0
Aug 20 2020 0.39 0.00 0.0% 0.39 0.39 0.39 0
Aug 19 2020 0.39 0.00 0.0% 0.39 0.39 0.39 0
Aug 18 2020 0.39 0.0792 25.48% 0.39 0.39 0.39 350
Aug 17 2020 0.3108 0.00 +0.00% 0.3108 0.31772 0.3108 0
Aug 17 2020 0.3108 -0.0192 -5.82% 0.3108 0.31772 0.3108 33,408
Aug 14 2020 0.33 0.00 0.0% 0.33 0.33 0.33 0
Aug 13 2020 0.33 0.02 6.45% 0.33 0.33 0.33 539
Aug 12 2020 0.31 0.00 0.0% 0.31 0.31 0.31 0
Aug 11 2020 0.31 0.00 0.0% 0.31 0.31 0.31 0
Aug 10 2020 0.31 0.00 0.0% 0.31 0.31 0.31 0
Aug 07 2020 0.31 0.0071 2.34% 0.31 0.31 0.31 115
Aug 06 2020 0.3029 -0.0276 -8.35% 0.32935 0.32935 0.3029 2,100
Aug 05 2020 0.3305 0.00 +0.00% 0.3305 0.3305 0.3305 0
Aug 05 2020 0.3305 -0.0095 -2.79% 0.3305 0.3305 0.3305 1,260
Aug 04 2020 0.34 -0.00541 -1.57% 0.34 0.34 0.34 900
Aug 03 2020 0.34541 -0.02459 -6.65% 0.34 0.34541 0.34 4,200
Jul 31 2020 0.37 0.00 +0.00% 0.37 0.37 0.37 0
Jul 31 2020 0.37 0.00 0.0% 0.37 0.37 0.37 0
Jul 30 2020 0.37 0.00 0.0% 0.37 0.37 0.37 0
Jul 29 2020 0.37 0.04525 13.93% 0.37 0.37 0.37 850
Jul 28 2020 0.32475 -0.00525 -1.59% 0.32475 0.32475 0.32475 2,000
Jul 27 2020 0.33 -0.07 -17.5% 0.33 0.33 0.33 200
Jul 24 2020 0.40 0.00 +0.00% 0.40 0.40 0.40 0
Jul 24 2020 0.40 0.00 0.0% 0.40 0.40 0.40 0
Jul 23 2020 0.40 -0.06255 -13.52% 0.3731 0.40 0.37237 10,100
Jul 22 2020 0.46255 0.00 +0.00% 0.47 0.47 0.46255 0
Jul 22 2020 0.46255 -0.04725 -9.27% 0.47 0.47 0.46255 3,750
Jul 21 2020 0.5098 0.00 +0.00% 0.5098 0.5098 0.5098 0
Jul 21 2020 0.5098 0.00 0.0% 0.5098 0.5098 0.5098 0
Jul 20 2020 0.5098 0.00 0.0% 0.5098 0.5098 0.5098 0
Jul 17 2020 0.5098 -0.0202 -3.81% 0.5098 0.5098 0.5098 500
Jul 16 2020 0.53 -0.04 -7.02% 0.52 0.535 0.52 4,850
Jul 15 2020 0.57 -0.0313 -5.21% 0.57 0.57 0.57 300
Jul 14 2020 0.6013 0.00 +0.00% 0.6013 0.6013 0.6013 0
Jul 14 2020 0.6013 0.00 0.0% 0.6013 0.6013 0.6013 0
Jul 13 2020 0.6013 -0.0328 -5.17% 0.6013 0.6013 0.6013 1,300
Jul 10 2020 0.6341 0.00 0.0% 0.6341 0.6341 0.6341 0
Jul 09 2020 0.6341 0.00 0.0% 0.6341 0.6341 0.6341 0
Jul 08 2020 0.6341 0.00 +0.00% 0.61975 0.6341 0.61975 0
Jul 08 2020 0.6341 0.0112 1.8% 0.61975 0.6341 0.61975 1,100
Jul 07 2020 0.6229 -0.0222 -3.44% 0.6229 0.6229 0.6229 950
Jul 06 2020 0.6451 0.00 +0.00% 0.6451 0.6451 0.6451 0
Jul 06 2020 0.6451 0.00 0.0% 0.6451 0.6451 0.6451 0
Jul 03 2020 0.6451 0.00 +0.00% 0.6451 0.6451 0.6451 0
Jul 02 2020 0.6451 0.0541 9.15% 0.6451 0.6451 0.6451 1,588
Jul 01 2020 0.591 0.0581 10.9% 0.591 0.591 0.591 1,000
Jun 30 2020 0.5329 -0.0599 -10.1% 0.5329 0.5329 0.5329 500
Jun 29 2020 0.5928 0.00 0.0% 0.5928 0.5928 0.5928 0


Your Recent History
USOTC
CNGGF
Cann (PK)
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.