Greater Cannabis (QB) Historical Data - GCAN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Greater Cannabis Company Inc (QB) GCAN OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0014 -8.81% 0.0145 0.0145 0.017 0.017 0.0159 16:08:28
more quote information »

GCAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.020920.02250.01450.0160216244,147-0.00642-30.69%
1 Month0.030.0340.01450.0226209528,805-0.0155-51.67%
3 Months0.040.050.01450.0302746454,606-0.0255-63.75%
6 Months0.115310.130.01450.0429387275,940-0.10081-87.43%
1 Year0.15970.340.01450.0956897316,445-0.1452-90.92%
3 Years0.2440.9110.01450.1440909386,478-0.2295-94.06%
5 Years0.2440.9110.01450.1440909386,478-0.2295-94.06%

GCAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.0145 -0.0014 -8.81% 0.017 0.017 0.0145 486,513
Feb 20 2020 0.0159 0.00039 2.51% 0.01558 0.016 0.0147 50,306
Feb 19 2020 0.01551 -0.00049 -3.06% 0.01548 0.01551 0.01457 59,637
Feb 18 2020 0.016 -0.00025 -1.54% 0.017 0.017 0.0145 645,188
Feb 14 2020 0.01625 -0.00081 -4.75% 0.02092 0.0225 0.0145 221,456
Feb 13 2020 0.01706 -0.00165 -8.82% 0.0187 0.0187 0.0151 280,355
Feb 12 2020 0.01871 0.00021 1.14% 0.01745 0.0237 0.0157 583,598
Feb 11 2020 0.0185 0.0005 2.78% 0.01845 0.02 0.0169 484,556
Feb 10 2020 0.018 -0.001 -5.26% 0.02075 0.023135 0.017 258,032
Feb 07 2020 0.019 -0.00315 -14.22% 0.0232 0.0232 0.0181 188,900
Feb 06 2020 0.02215 0.00235 11.87% 0.0194 0.0251 0.018 1,472,630
Feb 05 2020 0.0198 -0.0002 -1.0% 0.022 0.02978 0.0193 1,132,654
Feb 04 2020 0.02 -0.0036 -15.25% 0.02355 0.02355 0.02 503,325
Feb 03 2020 0.0236 -0.0008 -3.28% 0.025 0.028 0.0202 361,216
Jan 31 2020 0.0244 -0.0046 -15.86% 0.02898 0.0329 0.0244 668,305
Jan 30 2020 0.029 0.00425 17.17% 0.0255 0.034 0.0247 1,792,571
Jan 29 2020 0.02475 -0.00289 -10.46% 0.0222 0.02906 0.0209 532,416
Jan 28 2020 0.02764 -0.00236 -7.87% 0.03 0.03 0.02375 466,774
Jan 27 2020 0.03 -0.0014 -4.46% 0.03 0.0301 0.03 84,808
Jan 24 2020 0.0314 -0.0035 -10.03% 0.03 0.0325 0.03 260,571
Jan 23 2020 0.0349 -0.0022 -5.93% 0.0336 0.0349 0.03 846,308
Jan 22 2020 0.0371 0.004 12.08% 0.035 0.0371 0.0307 195,654
See More Historical Prices »


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.