Stock Quote

Cann Group Ltd (OP: CNGGF )

0.1569 +0.0072 (+4.81%)
Streaming Delayed Price Updated: 10:05 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2021 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Sep 28, 2021 0.2113 0.2200 0.2113 0.2200 100,096 +0.02(+12.47%)
Sep 24, 2021 0.1956 0.1956 0.1956 0 -0.01(-6.50%)
Sep 22, 2021 0.2092 0.2092 0.2092 1 +0.01(+3.56%)
Sep 21, 2021 0.2099 0.2099 0.2020 0.2020 8,137 -0.01(-4.04%)
Sep 20, 2021 0.2105 0.2105 0.2105 0.2105 7,000 +0.01(+5.83%)
Sep 17, 2021 0.1989 0.1989 0.1989 0.1989 250 -0.02(-7.14%)
Sep 15, 2021 0.2142 0.2142 0.2142 0 +0.01(+2.88%)
Sep 10, 2021 0.2082 0.2082 0.2082 0 +0.00(+1.81%)
Sep 09, 2021 0.2045 0.2045 0.2045 0.2045 100 -0.00(-1.40%)
Sep 08, 2021 0.2074 0.2074 0.2074 0.2074 15,000 -0.03(-12.34%)
Sep 03, 2021 0.2200 0.2200 0.2200 0.2366 1,000 +0.02(+9.18%)
Sep 01, 2021 0.2167 0.2167 0.2167 0 +0.01(+3.19%)
Aug 31, 2021 0.2254 0.2254 0.2100 0.2100 3,000 -0.01(-5.41%)
Aug 30, 2021 0.2220 0.2220 0.2220 0.2220 100 +0.00(+0.91%)
Aug 27, 2021 0.2127 0.2200 0.2127 0.2200 8,160 +0.02(+7.84%)
Aug 26, 2021 0.2040 0.2040 0.2040 0.2040 3,000 -0.00(-0.92%)
Aug 24, 2021 0.2059 0.2059 0.2059 0 +0.01(+3.05%)
Aug 20, 2021 0.1998 0.1998 0.1998 0 -0.03(-13.09%)
Aug 16, 2021 0.2299 0.2299 0.2299 0 -0.00(-0.65%)
Aug 11, 2021 0.2314 0.2314 0.2314 0 +0.01(+4.56%)
Aug 09, 2021 0.2213 0.2213 0.2213 0 -0.00(-1.64%)
Aug 06, 2021 0.2359 0.2359 0.2250 0.2250 17,600 +0.02(+10.13%)
Aug 04, 2021 0.2043 0.2043 0.2043 0 -0.01(-5.72%)
Aug 03, 2021 0.2167 0.2167 0.2167 0.2167 2,200 +0.01(+5.25%)
Aug 02, 2021 0.1993 0.2082 0.1993 0.2059 15,600 +0.00(+2.29%)
Jul 30, 2021 0.2005 0.2196 0.2005 0.2013 34,880 -0.04(-17.80%)
Jul 29, 2021 0.2449 0.2449 0.2341 0.2449 6,202 -0.01(-2.04%)
Jul 28, 2021 0.2542 0.2542 0.2500 0.2500 880 +0.00(+0.40%)
Jul 27, 2021 0.2501 0.2502 0.2490 0.2490 8,770 -0.02(-7.61%)
Jul 26, 2021 0.2428 0.2695 0.2400 0.2695 39,894 -0.08(-22.45%)
Jul 23, 2021 0.3475 0.3475 0.3475 0.3475 140 +0.06(+20.58%)
Jul 21, 2021 0.2882 0.2882 0.2882 0 +0.01(+2.13%)
Jul 20, 2021 0.2822 0.2822 0.2822 0.2822 365 +0.00(+0.79%)
Jul 19, 2021 0.2791 0.2800 0.2714 0.2800 8,280 -0.00(-1.51%)
Jul 15, 2021 0.2843 0.2843 0.2843 0 -0.03(-8.08%)
Jul 14, 2021 0.3093 0.3093 0.3093 0.3093 2,450 +0.00(+0.85%)
Jul 13, 2021 0.3067 0.3067 0.3067 0.3067 2,085 +0.01(+3.30%)
Jul 09, 2021 0.2969 0.2969 0.2969 99 -0.01(-2.94%)
Jul 08, 2021 0.3059 0.3059 0.3059 0.3059 100 -0.01(-3.62%)
Jul 07, 2021 0.3174 0.3174 0.3174 0.3174 100 -0.00(-1.52%)
Jul 06, 2021 0.3234 0.3234 0.3223 0.3223 10,569 -0.00(-0.59%)
Jul 02, 2021 0.3229 0.3242 0.3012 0.3242 3,565 +0.05(+18.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.