GCAN

Greater Cannabis (PK) Historical Data

GCAN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 120,000
Jun 24 2022 0.0015 0.0003 25.01% 0.00125 0.0015 0.00125 113,000
Jun 23 2022 0.0012 -0.0004 -25.0% 0.0014 0.0014 0.0012 2,669,329
Jun 22 2022 0.0016 0.00 +0.00% 0.0013 0.0016 0.0013 0
Jun 22 2022 0.0016 0.00035 28.0% 0.0013 0.0016 0.0013 1,540,379
Jun 21 2022 0.00125 -0.00025 -16.67% 0.00137 0.0015 0.00125 5,422,959
Jun 20 2022 0.0015 0.00 +0.00% 0.0015 0.0015 0.0015 0
Jun 17 2022 0.0015 0.00 +0.00% 0.0015 0.0015 0.0015 0
Jun 17 2022 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 444,609
Jun 16 2022 0.0015 0.00025 20.0% 0.00127 0.00155 0.00127 3,160,500
Jun 15 2022 0.00125 -0.00015 -10.71% 0.0013 0.0013 0.0012 1,268,666
Jun 14 2022 0.0014 0.00 +0.00% 0.0014 0.0014 0.00135 0
Jun 14 2022 0.0014 0.00005 3.7% 0.0014 0.0014 0.00135 170,000
Jun 13 2022 0.00135 -0.00002 -1.1% 0.0013 0.0014 0.0013 281,230
Jun 10 2022 0.001365 0.00 +0.00% 0.001365 0.001365 0.001365 0
Jun 10 2022 0.001365 -0.00001 -0.36% 0.001365 0.001365 0.001365 40,000
Jun 09 2022 0.00137 0.00007 5.38% 0.0013 0.0015 0.0013 1,325,000
Jun 08 2022 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 0
Jun 07 2022 0.0013 0.00 0.0% 0.0015 0.0015 0.0013 42,996
Jun 06 2022 0.0013 -0.0002 -13.04% 0.0017 0.0017 0.0013 1,398,115
Jun 03 2022 0.001495 0.0002 15.0% 0.0013 0.0016 0.0013 405,000
Jun 02 2022 0.0013 0.00 +0.00% 0.0014 0.0014 0.0013 0
Jun 02 2022 0.0013 -0.0002 -13.33% 0.0014 0.0014 0.0013 155,548
Jun 01 2022 0.0015 0.00 +0.00% 0.00153 0.00153 0.0014 0
Jun 01 2022 0.0015 -0.0001 -6.25% 0.00153 0.00153 0.0014 556,250
May 31 2022 0.0016 0.0001 6.67% 0.0016 0.0016 0.0013 478,051
May 30 2022 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 0
May 27 2022 0.0015 0.00 0.0% 0.00152 0.0017 0.0012 6,172,132
May 26 2022 0.0015 0.00 +0.00% 0.0017 0.0017 0.0011 0
May 26 2022 0.0015 -0.0002 -11.76% 0.0017 0.0017 0.0011 7,755,335
May 25 2022 0.0017 0.0001 6.25% 0.00175 0.00175 0.0017 185,000
May 24 2022 0.0016 -0.00015 -8.57% 0.0016 0.0016 0.0016 25,050
May 23 2022 0.00175 0.00 +0.00% 0.0018 0.0019 0.00175 0
May 23 2022 0.00175 0.00015 9.38% 0.0018 0.0019 0.00175 172,000
May 20 2022 0.0016 -0.0003 -15.79% 0.0016 0.0016 0.0016 96,000
May 19 2022 0.0019 0.00015 8.57% 0.0019 0.0019 0.0019 8,200
May 18 2022 0.00175 -0.00013 -6.91% 0.00195 0.00195 0.0015 831,107
May 17 2022 0.00188 0.00 +0.00% 0.00185 0.002 0.0017 0
May 17 2022 0.00188 -0.00012 -6.0% 0.00185 0.002 0.0017 67,800
May 16 2022 0.002 0.00 +0.00% 0.002 0.002 0.002 0
May 16 2022 0.002 0.0003 17.65% 0.002 0.002 0.002 62,000
May 13 2022 0.0017 0.00 0.0% 0.0017 0.0017 0.001635 575,806
May 12 2022 0.0017 0.00 +0.00% 0.0017 0.0017 0.0015 0
May 12 2022 0.0017 0.0001 6.25% 0.0017 0.0017 0.0015 2,190,249
May 11 2022 0.0016 -0.00035 -17.95% 0.0018 0.0018 0.0015 2,651,680
May 10 2022 0.00195 0.00007 3.72% 0.0018 0.00195 0.0018 658,631
May 09 2022 0.00188 -0.00012 -6.0% 0.00208 0.00208 0.0018 1,469,133
May 06 2022 0.002 0.00 +0.00% 0.002 0.002 0.002 0
May 06 2022 0.002 0.00 0.0% 0.002 0.002 0.002 335,100
May 05 2022 0.002 0.00 +0.00% 0.0024 0.0024 0.002 0
May 05 2022 0.002 -0.0003 -13.04% 0.0024 0.0024 0.002 3,273,212
May 04 2022 0.0023 0.0002 9.52% 0.0021 0.0023 0.0021 100,000
May 03 2022 0.0021 -0.0003 -12.5% 0.00225 0.00225 0.0021 2,432,396
May 02 2022 0.0024 0.00 +0.00% 0.0021 0.0025 0.0021 0
May 02 2022 0.0024 0.0003 14.28% 0.0021 0.0025 0.0021 3,071,372
Apr 29 2022 0.0021 -0.0001 -4.55% 0.0024 0.0024 0.0021 177,437
Apr 28 2022 0.0022 -0.0001 -4.35% 0.0022 0.0023 0.0021 324,160
Apr 27 2022 0.0023 0.00 +0.00% 0.0021 0.0023 0.0021 0
Apr 27 2022 0.0023 0.0002 9.52% 0.0021 0.0023 0.0021 251,500
Apr 26 2022 0.0021 -0.0001 -4.55% 0.0023 0.0023 0.0021 150,131
Apr 25 2022 0.0022 0.00 +0.00% 0.002265 0.0023 0.0022 0
Apr 25 2022 0.0022 -0.00007 -3.08% 0.002265 0.0023 0.0022 316,700
Apr 22 2022 0.00227 0.00012 5.58% 0.00227 0.00227 0.00227 12,121
Apr 21 2022 0.00215 0.00 +0.00% 0.00215 0.00215 0.00215 0
Apr 21 2022 0.00215 -0.00005 -2.27% 0.00215 0.00215 0.00215 21,860
Apr 20 2022 0.0022 0.0002 10.0% 0.0022 0.00235 0.0019 2,073,952
Apr 19 2022 0.002 0.00 +0.00% 0.002 0.002 0.002 0
Apr 19 2022 0.002 -0.0001 -4.76% 0.002 0.002 0.002 1,000,000
Apr 18 2022 0.0021 0.0001 5.0% 0.0021 0.0025 0.002 1,141,700
Apr 15 2022 0.002 0.00 +0.00% 0.002 0.002 0.002 0
Apr 15 2022 0.002 0.00 0.0% 0.002 0.002 0.002 0
Apr 14 2022 0.002 0.00 0.0% 0.002 0.002 0.002 18,181
Apr 13 2022 0.002 0.00 +0.00% 0.0023 0.0023 0.0019 0
Apr 13 2022 0.002 -0.0003 -13.04% 0.0023 0.0023 0.0019 542,000
Apr 12 2022 0.0023 0.00 0.0% 0.0025 0.0025 0.0023 258,125
Apr 11 2022 0.0023 0.00 +0.00% 0.00255 0.0029 0.0023 0
Apr 11 2022 0.0023 -0.0004 -14.81% 0.00255 0.0029 0.0023 1,998,359
Apr 08 2022 0.0027 0.0005 22.73% 0.00255 0.0027 0.002475 150,620
Apr 07 2022 0.0022 -0.0003 -12.0% 0.0027 0.0027 0.0022 1,024,931
Apr 06 2022 0.0025 -0.0002 -7.41% 0.0027 0.0027 0.0023 1,621,100
Apr 05 2022 0.0027 0.00 +0.00% 0.00255 0.0027 0.0024 0
Apr 05 2022 0.0027 0.0002 8.0% 0.00255 0.0027 0.0024 341,564
Apr 04 2022 0.0025 -0.00048 -15.97% 0.003 0.00315 0.0025 2,448,220
Apr 01 2022 0.002975 0.00008 2.59% 0.002795 0.002975 0.0025 2,799,770
Mar 31 2022 0.0029 0.00 +0.00% 0.0028 0.003 0.0026 0
Mar 31 2022 0.0029 0.00005 1.75% 0.0028 0.003 0.0026 664,350
Mar 30 2022 0.00285 0.00 +0.00% 0.00299 0.0031 0.0025 0
Mar 30 2022 0.00285 -0.00005 -1.72% 0.00299 0.0031 0.0025 2,549,624


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.