Cann American Corp. (CNNA)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0024

-0.0006

(-20.00%)

At close: 03:15PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0017	0.0024	0.0015	0.0024	0.0024	3,297,000
02 May 2024	0.0030	0.0030	0.0030	0.0030	0.0030	140,000
01 May 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
30 Apr 2024	0.0040	0.0040	0.0030	0.0035	0.0035	1,557,946
29 Apr 2024	0.0040	0.0040	0.0030	0.0030	0.0030	1,219,999
26 Apr 2024	0.0031	0.0040	0.0031	0.0038	0.0038	1,415,001
25 Apr 2024	0.0028	0.0040	0.0028	0.0035	0.0035	2,064,103
24 Apr 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
23 Apr 2024	0.0002	0.0028	0.0002	0.0028	0.0028	1,065,843
22 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
18 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
17 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,001
15 Apr 2024	0.0016	0.0030	0.0016	0.0030	0.0030	138,134
12 Apr 2024	0.0033	0.0033	0.0004	0.0031	0.0031	742,674
11 Apr 2024	0.0018	0.0030	0.0018	0.0030	0.0030	14,000
10 Apr 2024	0.0023	0.0033	0.0023	0.0033	0.0033	535,021
09 Apr 2024	0.0035	0.0039	0.0033	0.0033	0.0033	407,241
08 Apr 2024	0.0039	0.0039	0.0039	0.0039	0.0039	10,082
05 Apr 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
04 Apr 2024	0.0035	0.0039	0.0033	0.0033	0.0033	390,000
03 Apr 2024	0.0037	0.0040	0.0015	0.0039	0.0039	403,492
02 Apr 2024	0.0025	0.0040	0.0025	0.0039	0.0039	4,912,500
01 Apr 2024	0.0017	0.0025	0.0017	0.0025	0.0025	30,000
28 Mar 2024	0.0025	0.0025	0.0017	0.0025	0.0025	540,000
27 Mar 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
26 Mar 2024	0.0015	0.0024	0.0015	0.0024	0.0024	201,000
25 Mar 2024	0.0020	0.0023	0.0020	0.0023	0.0023	103,000
22 Mar 2024	0.0006	0.0024	0.0006	0.0024	0.0024	354,667
21 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	201,779
20 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	658,501
19 Mar 2024	0.0023	0.0028	0.0020	0.0024	0.0024	2,931,896
18 Mar 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
15 Mar 2024	0.0020	0.0025	0.0020	0.0025	0.0025	1,193,000
14 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
13 Mar 2024	0.0018	0.0020	0.0018	0.0020	0.0020	512,600
12 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
11 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	675,000
08 Mar 2024	0.0005	0.0020	0.0005	0.0020	0.0020	15,000
07 Mar 2024	0.0015	0.0020	0.0015	0.0020	0.0020	475,000
06 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 Mar 2024	0.0020	0.0020	0.0018	0.0020	0.0020	3,051,900
04 Mar 2024	0.0016	0.0020	0.0020	0.0020	0.0020	100
01 Mar 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
29 Feb 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
28 Feb 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
27 Feb 2024	0.0024	0.0024	0.0024	0.0024	0.0024	10,000
26 Feb 2024	0.0015	0.0015	0.0015	0.0015	0.0015	4,711
23 Feb 2024	0.0015	0.0024	0.0015	0.0024	0.0024	145,500
22 Feb 2024	0.0013	0.0024	0.0013	0.0024	0.0024	174,000
21 Feb 2024	0.0023	0.0024	0.0023	0.0024	0.0024	1,000,000
20 Feb 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
16 Feb 2024	0.0024	0.0024	0.0014	0.0024	0.0024	128,500
15 Feb 2024	0.0014	0.0014	0.0014	0.0014	0.0014	10,000
14 Feb 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
13 Feb 2024	0.0024	0.0026	0.0024	0.0026	0.0026	1,035,000
12 Feb 2024	0.0024	0.0024	0.0024	0.0024	0.0024	183,169
09 Feb 2024	0.0020	0.0026	0.0020	0.0026	0.0026	822,831
08 Feb 2024	0.0018	0.0024	0.0018	0.0019	0.0019	1,080,846
07 Feb 2024	0.0029	0.0029	0.0012	0.0028	0.0028	2,392,150
06 Feb 2024	0.0023	0.0025	0.0015	0.0020	0.0020	5,099,620
05 Feb 2024	0.0013	0.0025	0.0005	0.0024	0.0024	5,030,118
02 Feb 2024	0.0030	0.0030	0.0013	0.0028	0.0028	35,000
01 Feb 2024	0.0013	0.0026	0.0013	0.0026	0.0026	141,800
31 Jan 2024	0.0024	0.0030	0.0017	0.0030	0.0030	390,440
30 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
29 Jan 2024	0.0015	0.0025	0.0015	0.0025	0.0025	95,476
26 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
25 Jan 2024	0.0013	0.0025	0.0013	0.0025	0.0025	20,240
24 Jan 2024	0.0026	0.0026	0.0026	0.0026	0.0026	5,000
23 Jan 2024	0.0030	0.0030	0.0020	0.0027	0.0027	262,500
22 Jan 2024	0.0014	0.0026	0.0014	0.0026	0.0026	587,715
19 Jan 2024	0.0014	0.0026	0.0014	0.0026	0.0026	20,000
18 Jan 2024	0.0014	0.0030	0.0014	0.0028	0.0028	91,000
17 Jan 2024	0.0014	0.0036	0.0014	0.0028	0.0028	600,204
16 Jan 2024	0.0017	0.0039	0.0017	0.0038	0.0038	1,802,296
12 Jan 2024	0.0020	0.0035	0.0017	0.0035	0.0035	1,066,263
11 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	20,000
10 Jan 2024	0.0028	0.0028	0.0018	0.0028	0.0028	225,001
09 Jan 2024	0.0029	0.0029	0.0025	0.0029	0.0029	1,030,000
08 Jan 2024	0.0028	0.0029	0.0022	0.0028	0.0028	300,100
05 Jan 2024	0.0030	0.0030	0.0016	0.0029	0.0029	1,070,000
04 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,000
03 Jan 2024	0.0014	0.0030	0.0014	0.0028	0.0028	1,184,683
02 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
29 Dec 2023	0.0030	0.0040	0.0030	0.0040	0.0040	50,000
28 Dec 2023	0.0040	0.0040	0.0013	0.0039	0.0039	1,682,843
27 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
26 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
22 Dec 2023	0.0013	0.0040	0.0013	0.0040	0.0040	11,000
21 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
20 Dec 2023	0.0038	0.0040	0.0038	0.0040	0.0040	305,501
19 Dec 2023	0.0013	0.0045	0.0013	0.0040	0.0040	4,643,552
18 Dec 2023	0.0038	0.0040	0.0037	0.0037	0.0037	1,114,406
15 Dec 2023	0.0020	0.0038	0.0015	0.0038	0.0038	166,200
14 Dec 2023	0.0013	0.0038	0.0013	0.0035	0.0035	739,474
13 Dec 2023	0.0018	0.0037	0.0018	0.0037	0.0037	277,000
12 Dec 2023	0.0038	0.0038	0.0011	0.0038	0.0038	1,145,179
11 Dec 2023	0.0038	0.0038	0.0036	0.0038	0.0038	100,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,938.08+64.04(+0.54%)

NZD/USD0.6012+0.0049(+0.83%)

NZD/EUR0.5579+0.0023(+0.42%)

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.96(-1.22%)

Cann American Corp. (CNNA)

NZX 50
11,938.08
+64.04(+0.54%)

NZD/USD
0.6012
+0.0049(+0.83%)

NZD/EUR
0.5579
+0.0023(+0.42%)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.96(-1.22%)