GCAN

Greater Cannabis (QB) Historical Data

GCAN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 0.0054 -0.00095 -14.96% 0.0068 0.0068 0.0054 1,030,574
Aug 11 2020 0.00635 0.00 +0.00% 0.006 0.0071 0.00535 0
Aug 11 2020 0.00635 0.00115 22.12% 0.006 0.0071 0.00535 6,926,049
Aug 10 2020 0.0052 -0.0006 -10.35% 0.006 0.0064 0.0052 2,177,028
Aug 07 2020 0.0058 -0.0003 -4.92% 0.005955 0.0075 0.0052 12,516,460
Aug 06 2020 0.0061 -0.0004 -6.15% 0.007 0.007 0.0048 11,452,876
Aug 05 2020 0.0065 0.00 +0.00% 0.00765 0.00765 0.0059 0
Aug 05 2020 0.0065 -0.0001 -1.52% 0.00765 0.00765 0.0059 2,653,626
Aug 04 2020 0.0066 0.0011 20.0% 0.00565 0.0084 0.005175 4,270,344
Aug 03 2020 0.0055 0.0003 5.77% 0.0052 0.0055 0.0045 3,415,817
Jul 31 2020 0.0052 0.00 +0.00% 0.0058 0.0058 0.0046 0
Jul 31 2020 0.0052 0.0003 6.12% 0.0058 0.0058 0.0046 5,443,997
Jul 30 2020 0.0049 0.0001 2.09% 0.0045 0.0049 0.0044 738,695
Jul 29 2020 0.0048 0.00 +0.00% 0.0062 0.0062 0.0042 0
Jul 29 2020 0.0048 -0.001 -17.24% 0.0062 0.0062 0.0042 4,396,446
Jul 28 2020 0.0058 0.0001 1.75% 0.00598 0.0062 0.0051 3,662,789
Jul 27 2020 0.0057 -0.00004 -0.61% 0.0047 0.0063 0.0047 684,880
Jul 24 2020 0.005735 0.00 +0.00% 0.0068 0.0068 0.005 0
Jul 24 2020 0.005735 -0.00027 -4.42% 0.0068 0.0068 0.005 793,000
Jul 23 2020 0.006 -0.00065 -9.77% 0.0066 0.0067 0.006 575,291
Jul 22 2020 0.00665 0.00 +0.00% 0.006 0.007 0.006 0
Jul 22 2020 0.00665 -0.00075 -10.14% 0.006 0.007 0.006 1,261,000
Jul 21 2020 0.0074 -0.0005 -6.33% 0.0079 0.0079 0.0055 1,329,351
Jul 20 2020 0.0079 0.00 +0.00% 0.0061 0.0079 0.0049 0
Jul 20 2020 0.0079 0.0002 2.6% 0.0061 0.0079 0.0049 268,444
Jul 17 2020 0.0077 -0.0001 -1.28% 0.0077 0.0077 0.0065 460,999
Jul 16 2020 0.0078 -0.0002 -2.5% 0.00865 0.0092 0.0061 468,320
Jul 15 2020 0.008 -0.00053 -6.21% 0.00785 0.008 0.00665 391,076
Jul 14 2020 0.00853 0.00 +0.00% 0.0095 0.0095 0.0051 0
Jul 14 2020 0.00853 0.00003 0.35% 0.0095 0.0095 0.0051 467,622
Jul 13 2020 0.0085 0.0015 21.43% 0.0075 0.0095 0.00735 635,417
Jul 10 2020 0.007 -0.0008 -10.26% 0.0078 0.0088 0.0061 566,890
Jul 09 2020 0.0078 -0.0001 -1.27% 0.0079 0.008 0.00585 451,027
Jul 08 2020 0.0079 0.00 +0.00% 0.00705 0.0079 0.0068 0
Jul 08 2020 0.0079 0.0014 21.54% 0.00705 0.0079 0.0068 803,296
Jul 07 2020 0.0065 -0.0004 -5.8% 0.0074 0.0075 0.0065 601,770
Jul 06 2020 0.0069 0.00 +0.00% 0.00895 0.00895 0.0056 0
Jul 06 2020 0.0069 -0.0001 -1.43% 0.00895 0.00895 0.0056 1,416,489
Jul 03 2020 0.007 0.00 +0.00% 0.0069 0.007 0.0055 0
Jul 02 2020 0.007 0.00 +0.00% 0.0069 0.007 0.0055 0
Jul 02 2020 0.007 0.00 0.0% 0.0069 0.007 0.0055 212,797
Jul 01 2020 0.007 -0.00114 -14.0% 0.0095 0.0095 0.0054 1,056,868
Jun 30 2020 0.00814 -0.00086 -9.56% 0.00874 0.00874 0.0036 1,003,134
Jun 29 2020 0.009 0.00009 0.95% 0.0125 0.0125 0.0087 652,426
Jun 26 2020 0.008915 0.00009 1.02% 0.00893 0.0095 0.00875 651,864
Jun 25 2020 0.008825 -0.00028 -3.02% 0.008825 0.009 0.00875 110,094
Jun 24 2020 0.0091 0.00 +0.00% 0.009325 0.009325 0.0085 0
Jun 24 2020 0.0091 -0.00025 -2.67% 0.009325 0.009325 0.0085 310,818
Jun 23 2020 0.00935 0.00 +0.00% 0.0095 0.0099 0.0075 0
Jun 23 2020 0.00935 -0.0003 -3.11% 0.0095 0.0099 0.0075 222,184
Jun 22 2020 0.00965 -0.00035 -3.5% 0.01 0.01 0.009 1,000,045
Jun 19 2020 0.01 -0.00125 -11.11% 0.01125 0.01125 0.0092 408,658
Jun 18 2020 0.01125 -0.00065 -5.46% 0.0119 0.0131 0.009 4,085,006
Jun 17 2020 0.0119 0.00 +0.00% 0.01472 0.01545 0.011 0
Jun 17 2020 0.0119 -0.0037 -23.72% 0.01472 0.01545 0.011 2,685,347
Jun 16 2020 0.0156 0.00 +0.00% 0.01755 0.01755 0.0137 0
Jun 16 2020 0.0156 -0.001 -6.02% 0.01755 0.01755 0.0137 1,215,631
Jun 15 2020 0.0166 0.0001 0.61% 0.014 0.0175 0.014 805,886
Jun 12 2020 0.0165 0.0015 10.0% 0.0165 0.0165 0.014 1,335,766
Jun 11 2020 0.015 -0.00055 -3.54% 0.0151 0.017 0.014 678,195
Jun 10 2020 0.01555 -0.00035 -2.2% 0.01655 0.018 0.015 766,871
Jun 09 2020 0.0159 -0.0018 -10.17% 0.018 0.018 0.0151 1,146,077
Jun 08 2020 0.0177 0.00 +0.00% 0.017 0.0184 0.015 0
Jun 08 2020 0.0177 0.0018 11.32% 0.017 0.0184 0.015 1,685,178
Jun 05 2020 0.0159 0.00 +0.00% 0.01559 0.0159 0.0136 0
Jun 05 2020 0.0159 -0.0006 -3.64% 0.01559 0.0159 0.0136 1,033,413
Jun 04 2020 0.0165 0.002 13.79% 0.017 0.017 0.0132 1,897,331
Jun 03 2020 0.0145 0.00 +0.00% 0.0165 0.0165 0.0121 0
Jun 03 2020 0.0145 0.002 16.0% 0.0165 0.0165 0.0121 1,124,472
Jun 02 2020 0.0125 -0.001 -7.41% 0.012975 0.017 0.0123 4,959,890
Jun 01 2020 0.0135 -0.0005 -3.57% 0.02 0.02 0.012 1,053,367
May 29 2020 0.014 0.00 +0.00% 0.01795 0.01795 0.013 0
May 29 2020 0.014 0.00 0.0% 0.01795 0.01795 0.013 1,299,846
May 28 2020 0.014 0.00105 8.11% 0.01145 0.019 0.01145 6,650,808
May 27 2020 0.01295 -0.00115 -8.16% 0.0143 0.0144 0.0113 2,972,290
May 26 2020 0.0141 0.00 +0.00% 0.01 0.0165 0.01 0
May 26 2020 0.0141 0.0022 18.49% 0.01 0.0165 0.01 4,624,953
May 25 2020 0.0119 0.00 +0.00% 0.007 0.0119 0.0056 0
May 22 2020 0.0119 0.005 72.46% 0.007 0.0119 0.0056 2,802,544
May 21 2020 0.0069 0.00143 26.14% 0.0063 0.0069 0.0059 1,446,822
May 20 2020 0.00547 0.00 +0.00% 0.0066 0.0066 0.0051 0
May 20 2020 0.00547 -0.00103 -15.85% 0.0066 0.0066 0.0051 693,493
May 19 2020 0.0065 0.00 +0.00% 0.0058 0.0065 0.0052 0
May 19 2020 0.0065 0.0013 25.0% 0.0058 0.0065 0.0052 956,232
May 18 2020 0.0052 -0.00028 -5.11% 0.00635 0.00635 0.005 880,338
May 15 2020 0.00548 0.00 +0.00% 0.00585 0.0065 0.0043 0
May 15 2020 0.00548 -0.00063 -10.31% 0.00585 0.0065 0.0043 1,971,442


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.