GCAN

Greater Cannabis (PK) Historical Data

GCAN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 0.0047 0.0013 38.24% 0.0037 0.0073 0.0028 269,991,412
Dec 03 2020 0.0034 0.00 +0.00% 0.0028 0.0038 0.0023 0
Dec 03 2020 0.0034 0.0007 25.93% 0.0028 0.0038 0.0023 87,026,228
Dec 02 2020 0.0027 0.0004 17.39% 0.0024 0.0033 0.0021 76,051,311
Dec 01 2020 0.0023 -0.0001 -4.17% 0.00266 0.00266 0.0022 19,306,035
Nov 30 2020 0.0024 0.00 +0.00% 0.002 0.0027 0.002 0
Nov 30 2020 0.0024 0.0002 9.09% 0.002 0.0027 0.002 34,519,278
Nov 27 2020 0.0022 0.00 +0.00% 0.0022 0.0022 0.002 0
Nov 27 2020 0.0022 0.00015 7.32% 0.0022 0.0022 0.002 8,321,375
Nov 26 2020 0.00205 0.00 +0.00% 0.00217 0.00217 0.0019 0
Nov 25 2020 0.00205 -0.00015 -6.82% 0.00217 0.00217 0.0019 8,095,529
Nov 24 2020 0.0022 0.00005 2.33% 0.0025 0.0025 0.0019 19,841,222
Nov 23 2020 0.00215 0.00015 7.5% 0.002 0.003 0.0019 58,719,472
Nov 20 2020 0.002 0.00 +0.00% 0.0024 0.0027 0.0019 0
Nov 20 2020 0.002 -0.0002 -9.09% 0.0024 0.0027 0.0019 8,989,437
Nov 19 2020 0.0022 0.00 +0.00% 0.002 0.0027 0.0018 0
Nov 19 2020 0.0022 0.00035 18.92% 0.002 0.0027 0.0018 69,335,129
Nov 18 2020 0.00185 0.00005 2.78% 0.0018 0.002 0.00175 6,574,359
Nov 17 2020 0.0018 -0.00017 -8.4% 0.0019 0.002 0.0018 8,227,983
Nov 16 2020 0.001965 -0.00014 -6.43% 0.0021 0.0022 0.0018 16,194,734
Nov 13 2020 0.0021 0.00 +0.00% 0.0023 0.0024 0.00205 0
Nov 13 2020 0.0021 -0.0001 -4.55% 0.0023 0.0024 0.00205 14,015,136
Nov 12 2020 0.0022 0.00 0.0% 0.0022 0.0024 0.0021 6,784,435
Nov 11 2020 0.0022 -0.0004 -15.38% 0.0026 0.00263 0.00215 17,603,507
Nov 10 2020 0.0026 -0.0002 -7.14% 0.0028 0.0029 0.0024 47,266,612
Nov 09 2020 0.0028 0.00 +0.00% 0.0032 0.0041 0.0028 0
Nov 09 2020 0.0028 -0.0004 -12.5% 0.0032 0.0041 0.0028 108,866,232
Nov 06 2020 0.0032 0.0006 23.08% 0.0029 0.0036 0.0026 67,321,593
Nov 05 2020 0.0026 -0.0002 -7.14% 0.0028 0.0031 0.00235 24,748,767
Nov 04 2020 0.0028 -0.00037 -11.53% 0.0034 0.0034 0.0027 12,967,486
Nov 03 2020 0.003165 0.00 +0.00% 0.0034 0.0035 0.0029 0
Nov 03 2020 0.003165 -0.00024 -6.91% 0.0034 0.0035 0.0029 11,969,074
Nov 02 2020 0.0034 0.0005 17.25% 0.003 0.0039 0.0026 53,649,118
Oct 30 2020 0.0029 0.00 +0.00% 0.0029 0.003 0.0027 0
Oct 30 2020 0.0029 0.00 0.0% 0.0029 0.003 0.0027 3,273,403
Oct 29 2020 0.0029 -0.00005 -1.69% 0.003 0.003 0.0029 3,250,533
Oct 28 2020 0.00295 0.00 +0.00% 0.00325 0.00325 0.0028 0
Oct 28 2020 0.00295 0.00002 0.51% 0.00325 0.00325 0.0028 4,895,425
Oct 27 2020 0.002935 0.00014 4.82% 0.0028 0.0031 0.0028 4,457,505
Oct 26 2020 0.0028 0.00 +0.00% 0.003125 0.0032 0.0028 0
Oct 26 2020 0.0028 -0.0005 -15.15% 0.003125 0.0032 0.0028 6,443,433
Oct 23 2020 0.0033 0.00014 4.27% 0.0031 0.0034 0.0028 16,543,606
Oct 22 2020 0.003165 0.00 +0.00% 0.0029 0.0033 0.0029 0
Oct 22 2020 0.003165 -0.00014 -4.09% 0.0029 0.0033 0.0029 8,732,538
Oct 21 2020 0.0033 -0.0001 -2.94% 0.0034 0.0035 0.0029 8,438,451
Oct 20 2020 0.0034 0.00 +0.00% 0.003225 0.0035 0.0029 0
Oct 20 2020 0.0034 0.0005 17.25% 0.003225 0.0035 0.0029 15,390,806
Oct 19 2020 0.0029 -0.0004 -12.12% 0.0034 0.0035 0.0028 12,328,176
Oct 16 2020 0.0033 0.00 +0.00% 0.0037 0.0037 0.0032 0
Oct 16 2020 0.0033 -0.0004 -10.81% 0.0037 0.0037 0.0032 9,107,470
Oct 15 2020 0.0037 0.00 +0.00% 0.0036 0.0038 0.0033 0
Oct 15 2020 0.0037 0.00007 1.93% 0.0036 0.0038 0.0033 10,510,280
Oct 14 2020 0.00363 -0.00017 -4.47% 0.0039 0.004 0.0034 4,490,360
Oct 13 2020 0.0038 0.00 +0.00% 0.0042 0.0042 0.0038 0
Oct 13 2020 0.0038 -0.0004 -9.52% 0.0042 0.0042 0.0038 5,992,650
Oct 12 2020 0.0042 0.00 0.0% 0.0042 0.0044 0.0038 5,835,108
Oct 09 2020 0.0042 0.00 +0.00% 0.0038 0.0042 0.00379 0
Oct 09 2020 0.0042 0.0004 10.53% 0.0038 0.0042 0.00379 5,816,619
Oct 08 2020 0.0038 -0.0002 -5.0% 0.004 0.0042 0.0036 4,219,738
Oct 07 2020 0.004 0.00005 1.27% 0.003995 0.0044 0.0037 2,558,846
Oct 06 2020 0.00395 0.00025 6.76% 0.0038 0.0044 0.0035 12,279,288
Oct 05 2020 0.0037 -0.0002 -5.13% 0.0036 0.0044 0.0036 4,162,325
Oct 02 2020 0.0039 0.00 +0.00% 0.0036 0.0039 0.0034 0
Oct 02 2020 0.0039 0.0003 8.33% 0.0036 0.0039 0.0034 2,147,508
Oct 01 2020 0.0036 -0.0002 -5.26% 0.004 0.004 0.0036 1,966,250
Sep 30 2020 0.0038 0.00 +0.00% 0.0035 0.004 0.0035 0
Sep 30 2020 0.0038 0.00034 9.67% 0.0035 0.004 0.0035 2,840,541
Sep 29 2020 0.003465 -0.00044 -11.15% 0.0036 0.004 0.0032 6,272,525
Sep 28 2020 0.0039 0.00 +0.00% 0.004 0.0042 0.0036 0
Sep 28 2020 0.0039 -0.0001 -2.5% 0.004 0.0042 0.0036 3,076,730
Sep 25 2020 0.004 0.0004 11.11% 0.0036 0.0042 0.0034 5,740,329
Sep 24 2020 0.0036 0.00 +0.00% 0.0039 0.0043 0.0031 0
Sep 24 2020 0.0036 -0.0003 -7.69% 0.0039 0.0043 0.0031 11,821,590
Sep 23 2020 0.0039 -0.0002 -4.88% 0.0041 0.0042 0.0036 8,626,921
Sep 22 2020 0.0041 0.00 +0.00% 0.0047 0.0048 0.0038 0
Sep 22 2020 0.0041 -0.0006 -12.77% 0.0047 0.0048 0.0038 8,246,780
Sep 21 2020 0.0047 -0.0003 -6.0% 0.0049 0.0052 0.0046 6,856,268
Sep 18 2020 0.005 0.00 +0.00% 0.0051 0.0054 0.0047 0
Sep 18 2020 0.005 -0.00027 -5.12% 0.0051 0.0054 0.0047 13,705,290
Sep 17 2020 0.00527 -0.00033 -5.89% 0.0056 0.0056 0.005 14,925,693
Sep 16 2020 0.0056 0.0001 1.82% 0.006 0.006 0.0053 3,738,702
Sep 15 2020 0.0055 0.00 +0.00% 0.0056 0.007 0.005365 0
Sep 15 2020 0.0055 -0.0003 -5.17% 0.0056 0.007 0.005365 7,316,746
Sep 14 2020 0.0058 -0.0002 -3.33% 0.0062 0.0062 0.0052 5,417,329
Sep 11 2020 0.006 0.00 +0.00% 0.0064 0.0064 0.0051 0
Sep 11 2020 0.006 0.0003 5.26% 0.0064 0.0064 0.0051 15,268,296
Sep 10 2020 0.0057 -0.00135 -19.15% 0.0075 0.0075 0.0052 23,090,285
Sep 09 2020 0.00705 0.00 +0.00% 0.00795 0.0089 0.0068 0
Sep 09 2020 0.00705 -0.00075 -9.62% 0.00795 0.0089 0.0068 13,631,009
Sep 08 2020 0.0078 -0.0014 -15.22% 0.0095 0.0095 0.0072 18,477,643


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.