General Cannabis Corp (OP: CANN )

0.1950 -0.0150 (-7.14%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 0.1800 0.2123 0.1800 0.2100 38,875 +0.01(+5.00%)
Sep 26, 2022 0.1745 0.2020 0.1710 0.2000 58,992 +0.00(+2.30%)
Sep 23, 2022 0.1947 0.1999 0.1520 0.1955 52,806 -0.00(-2.20%)
Sep 22, 2022 0.1520 0.1999 0.1520 0.1999 60,285 +0.01(+4.66%)
Sep 21, 2022 0.1900 0.2000 0.1820 0.1910 37,706 -0.00(-2.05%)
Sep 20, 2022 0.1900 0.1999 0.1500 0.1950 53,237 +0.00(+0.98%)
Sep 19, 2022 0.2000 0.2000 0.1887 0.1931 28,775 -0.01(-3.45%)
Sep 16, 2022 0.1940 0.2108 0.1900 0.2000 26,491 +0.00(+2.04%)
Sep 15, 2022 0.2050 0.2110 0.1960 0.1960 22,149 -0.01(-2.49%)
Sep 14, 2022 0.2003 0.2060 0.1931 0.2010 55,382 -0.01(-4.29%)
Sep 13, 2022 0.2000 0.2189 0.2000 0.2100 19,145 -0.01(-4.11%)
Sep 12, 2022 0.2100 0.2190 0.2000 0.2190 37,414 +0.01(+4.29%)
Sep 09, 2022 0.2160 0.2160 0.1900 0.2100 173,328 +0.00(+0.05%)
Sep 08, 2022 0.2185 0.2200 0.2076 0.2099 70,386 -0.02(-8.74%)
Sep 07, 2022 0.2060 0.2600 0.1904 0.2300 148,098 +0.02(+11.65%)
Sep 06, 2022 0.2200 0.2299 0.1501 0.2060 151,518 -0.01(-6.36%)
Sep 02, 2022 0.2480 0.2480 0.2071 0.2200 32,482 +0.01(+4.96%)
Sep 01, 2022 0.2001 0.2096 0.1999 0.2096 24,886 +0.01(+4.75%)
Aug 31, 2022 0.2020 0.2100 0.2000 0.2001 45,978 -0.01(-4.71%)
Aug 30, 2022 0.2250 0.2250 0.2000 0.2100 46,190 -0.00(-0.47%)
Aug 29, 2022 0.2197 0.2197 0.2101 0.2110 31,339 -0.01(-3.96%)
Aug 26, 2022 0.2120 0.2197 0.2100 0.2197 117,837 +0.00(+0.00%)
Aug 25, 2022 0.2197 0.2200 0.2120 0.2197 84,394 +0.00(+0.00%)
Aug 24, 2022 0.2200 0.2280 0.2197 0.2197 62,924 -0.00(-0.14%)
Aug 23, 2022 0.2200 0.2270 0.2200 0.2200 28,436 -0.00(-1.57%)
Aug 22, 2022 0.2220 0.2270 0.2201 0.2235 30,178 +0.00(+0.00%)
Aug 19, 2022 0.2235 0.2270 0.2200 0.2235 27,288 +0.00(+1.36%)
Aug 18, 2022 0.2101 0.2248 0.2101 0.2205 4,697 -0.00(-0.68%)
Aug 17, 2022 0.2101 0.2280 0.2101 0.2220 43,847 +0.00(+0.00%)
Aug 16, 2022 0.2300 0.2300 0.2220 0.2220 33,978 -0.00(-0.09%)
Aug 15, 2022 0.2289 0.2289 0.2222 0.2222 32,776 -0.01(-2.33%)
Aug 12, 2022 0.2235 0.2349 0.2230 0.2275 33,426 +0.00(+0.22%)
Aug 11, 2022 0.2300 0.2349 0.2104 0.2270 47,735 -0.00(-1.30%)
Aug 10, 2022 0.2336 0.2430 0.2100 0.2300 168,867 -0.01(-4.17%)
Aug 09, 2022 0.2500 0.2500 0.2300 0.2400 6,725 -0.01(-4.00%)
Aug 08, 2022 0.2500 0.2500 0.2328 0.2500 17,190 +0.00(+0.00%)
Aug 05, 2022 0.2497 0.2500 0.2293 0.2500 29,103 +0.01(+5.93%)
Aug 04, 2022 0.2525 0.2525 0.2301 0.2360 24,177 +0.01(+2.48%)
Aug 03, 2022 0.2102 0.2600 0.2102 0.2303 68,159 +0.01(+3.55%)
Aug 02, 2022 0.2131 0.2350 0.2131 0.2224 23,887 +0.00(+1.55%)
Aug 01, 2022 0.2130 0.2300 0.2110 0.2190 21,882 +0.00(+0.92%)
Jul 29, 2022 0.2200 0.2275 0.2101 0.2170 101,574 -0.01(-5.65%)
Jul 28, 2022 0.2200 0.2300 0.2200 0.2300 47,877 +0.01(+4.07%)
Jul 27, 2022 0.2300 0.2300 0.2200 0.2210 47,300 -0.00(-1.78%)
Jul 26, 2022 0.2232 0.2400 0.2200 0.2250 52,992 -0.01(-2.17%)
Jul 25, 2022 0.2232 0.2400 0.2232 0.2300 19,753 -0.00(-2.13%)
Jul 22, 2022 0.2239 0.2400 0.2239 0.2350 15,907 -0.01(-2.08%)
Jul 21, 2022 0.2550 0.2550 0.2206 0.2400 100,298 -0.01(-4.00%)
Jul 20, 2022 0.2349 0.2550 0.2200 0.2500 120,407 +0.02(+8.70%)
Jul 19, 2022 0.2200 0.2349 0.2200 0.2300 32,230 -0.00(-2.13%)
Jul 18, 2022 0.2265 0.2400 0.2200 0.2350 39,873 +0.00(+1.51%)
Jul 15, 2022 0.2400 0.2575 0.2184 0.2315 18,924 -0.01(-3.54%)
Jul 14, 2022 0.2200 0.2400 0.2125 0.2400 73,737 +0.02(+8.60%)
Jul 13, 2022 0.2222 0.2300 0.2150 0.2210 22,927 -0.01(-2.86%)
Jul 12, 2022 0.2255 0.2350 0.2204 0.2275 52,191 +0.00(+1.11%)
Jul 11, 2022 0.2280 0.2340 0.2229 0.2250 14,779 -0.00(-1.01%)
Jul 08, 2022 0.2252 0.2340 0.2204 0.2273 26,115 -0.00(-1.17%)
Jul 07, 2022 0.2301 0.2340 0.2201 0.2300 48,902 +0.00(+0.09%)
Jul 06, 2022 0.2299 0.2350 0.2200 0.2298 6,716 +0.01(+3.98%)
Jul 05, 2022 0.2399 0.2650 0.2200 0.2210 25,358 -0.01(-5.88%)
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.