Other OTC - Delayed Quote USD

Cannonau Corp. (CNNC)

0.0103 0.0000 (0.00%)
At close: April 25 at 10:07 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 -
Apr 25, 2024 0.0122 0.0122 0.0103 0.0103 0.0103 68,710
Apr 24, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 120
Apr 23, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 4,028
Apr 22, 2024 0.0121 0.0121 0.0102 0.0102 0.0102 810
Apr 19, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 -
Apr 18, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 2,127
Apr 17, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Apr 16, 2024 0.0146 0.0146 0.0110 0.0110 0.0110 5,278
Apr 15, 2024 0.0146 0.0146 0.0110 0.0110 0.0110 1,157
Apr 12, 2024 0.0100 0.0120 0.0100 0.0120 0.0120 10,210
Apr 11, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 206
Apr 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,550
Apr 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,350
Apr 8, 2024 0.0100 0.0120 0.0100 0.0110 0.0110 5,100
Apr 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Apr 4, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 6,509
Apr 3, 2024 0.0122 0.0145 0.0100 0.0145 0.0145 12,562
Apr 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 156
Apr 1, 2024 0.0100 0.0130 0.0100 0.0100 0.0100 52,829
Mar 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,412
Mar 26, 2024 0.0105 0.0121 0.0105 0.0119 0.0119 33,605
Mar 25, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 7,510
Mar 22, 2024 0.0114 0.0114 0.0100 0.0107 0.0107 800
Mar 21, 2024 0.0114 0.0114 0.0100 0.0114 0.0114 3,310
Mar 20, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Mar 19, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 3,600
Mar 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 15, 2024 0.0107 0.0107 0.0100 0.0100 0.0100 4,639
Mar 14, 2024 0.0107 0.0107 0.0104 0.0104 0.0104 475
Mar 13, 2024 0.0104 0.0104 0.0100 0.0100 0.0100 1,405
Mar 12, 2024 0.0112 0.0112 0.0110 0.0110 0.0110 801
Mar 11, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,000
Mar 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 7, 2024 0.0114 0.0116 0.0100 0.0100 0.0100 31,512
Mar 6, 2024 0.0114 0.0116 0.0114 0.0116 0.0116 1,200
Mar 5, 2024 0.0110 0.0116 0.0110 0.0110 0.0110 3,267
Mar 4, 2024 0.0100 0.0116 0.0100 0.0110 0.0110 622
Mar 1, 2024 0.0111 0.0111 0.0100 0.0100 0.0100 2,000
Feb 29, 2024 0.0114 0.0114 0.0100 0.0100 0.0100 31,201
Feb 28, 2024 0.0114 0.0114 0.0105 0.0105 0.0105 316
Feb 27, 2024 0.0114 0.0114 0.0105 0.0105 0.0105 3,354
Feb 26, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 202
Feb 23, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Feb 22, 2024 0.0107 0.0107 0.0105 0.0105 0.0105 1,460
Feb 21, 2024 0.0105 0.0119 0.0105 0.0119 0.0119 1,038
Feb 20, 2024 0.0122 0.0122 0.0122 0.0122 0.0122 2,550
Feb 16, 2024 0.0114 0.0114 0.0105 0.0114 0.0114 1,183
Feb 15, 2024 0.0105 0.0110 0.0105 0.0109 0.0109 6,094
Feb 14, 2024 0.0105 0.0114 0.0105 0.0105 0.0105 8,025
Feb 13, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 12,116
Feb 12, 2024 0.0114 0.0114 0.0105 0.0110 0.0110 11,635
Feb 9, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 995
Feb 8, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 200
Feb 7, 2024 0.0114 0.0114 0.0105 0.0105 0.0105 2,716
Feb 6, 2024 0.0105 0.0114 0.0105 0.0105 0.0105 1,090
Feb 5, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 630
Feb 2, 2024 0.0111 0.0122 0.0111 0.0122 0.0122 4,079
Feb 1, 2024 0.0110 0.0112 0.0080 0.0107 0.0107 209,201
Jan 31, 2024 0.0145 0.0150 0.0100 0.0150 0.0150 1,640
Jan 30, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 -
Jan 29, 2024 0.0117 0.0148 0.0100 0.0148 0.0148 56,884
Jan 26, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 25, 2024 0.0129 0.0129 0.0120 0.0120 0.0120 220
Jan 24, 2024 0.0110 0.0134 0.0110 0.0120 0.0120 5,893
Jan 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,140
Jan 19, 2024 0.0135 0.0140 0.0135 0.0140 0.0140 2,450
Jan 18, 2024 0.0135 0.0135 0.0100 0.0135 0.0135 2,328
Jan 17, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 500
Jan 16, 2024 0.0142 0.0166 0.0085 0.0105 0.0105 484,248
Jan 12, 2024 0.0158 0.0167 0.0144 0.0144 0.0144 5,651
Jan 11, 2024 0.0176 0.0176 0.0176 0.0176 0.0176 -
Jan 10, 2024 0.0142 0.0176 0.0142 0.0176 0.0176 15,490
Jan 9, 2024 0.0171 0.0171 0.0144 0.0144 0.0144 2,010
Jan 8, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 286
Jan 5, 2024 0.0190 0.0197 0.0190 0.0197 0.0197 13,345
Jan 4, 2024 0.0141 0.0141 0.0141 0.0141 0.0141 -
Jan 3, 2024 0.0141 0.0141 0.0141 0.0141 0.0141 215
Jan 2, 2024 0.0150 0.0150 0.0142 0.0142 0.0142 100,250
Dec 29, 2023 0.0180 0.0205 0.0150 0.0150 0.0150 37,870
Dec 28, 2023 0.0140 0.0205 0.0140 0.0180 0.0180 5,028
Dec 27, 2023 0.0141 0.0230 0.0140 0.0230 0.0230 62,650
Dec 26, 2023 0.0140 0.0190 0.0140 0.0166 0.0166 1,164
Dec 22, 2023 0.0140 0.0190 0.0140 0.0190 0.0190 1,240
Dec 21, 2023 0.0239 0.0239 0.0150 0.0150 0.0150 10,100
Dec 20, 2023 0.0141 0.0161 0.0141 0.0142 0.0142 450
Dec 19, 2023 0.0199 0.0200 0.0190 0.0190 0.0190 56,650
Dec 18, 2023 0.0150 0.0199 0.0141 0.0141 0.0141 84,868
Dec 15, 2023 0.0156 0.0156 0.0156 0.0156 0.0156 30,000
Dec 14, 2023 0.0169 0.0178 0.0150 0.0178 0.0178 29,755
Dec 13, 2023 0.0150 0.0197 0.0150 0.0197 0.0197 418
Dec 12, 2023 0.0160 0.0165 0.0150 0.0150 0.0150 30,778
Dec 11, 2023 0.0180 0.0180 0.0160 0.0160 0.0160 36,234
Dec 8, 2023 0.0200 0.0220 0.0180 0.0180 0.0180 156,500
Dec 7, 2023 0.0223 0.0223 0.0200 0.0200 0.0200 46,130
Dec 6, 2023 0.0220 0.0223 0.0200 0.0223 0.0223 131,597
Dec 5, 2023 0.0245 0.0245 0.0235 0.0235 0.0235 5,401
Dec 4, 2023 0.0231 0.0231 0.0200 0.0200 0.0200 17,521
Dec 1, 2023 0.0270 0.0270 0.0231 0.0231 0.0231 18,060
Nov 30, 2023 0.0231 0.0348 0.0231 0.0270 0.0270 73,900
Nov 29, 2023 0.0249 0.0250 0.0231 0.0250 0.0250 18,262
Nov 28, 2023 0.0275 0.0288 0.0217 0.0244 0.0244 113,325
Nov 27, 2023 0.0400 0.0400 0.0226 0.0255 0.0255 358,636
Nov 24, 2023 0.0353 0.0355 0.0305 0.0315 0.0315 98,535
Nov 22, 2023 0.0448 0.0448 0.0353 0.0353 0.0353 83,016
Nov 21, 2023 0.0399 0.0490 0.0324 0.0410 0.0410 1,360,218
Nov 20, 2023 0.0275 0.0415 0.0275 0.0397 0.0397 360,289
Nov 17, 2023 0.0170 0.0500 0.0102 0.0307 0.0307 1,369,818
Nov 16, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 100
Nov 15, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 410
Nov 14, 2023 0.0140 0.0140 0.0110 0.0140 0.0140 2,366
Nov 13, 2023 0.0110 0.0140 0.0110 0.0140 0.0140 18,337
Nov 10, 2023 0.0110 0.0140 0.0110 0.0110 0.0110 13,799
Nov 9, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 8, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 390
Nov 7, 2023 0.0110 0.0126 0.0110 0.0110 0.0110 1,435
Nov 6, 2023 0.0126 0.0126 0.0118 0.0118 0.0118 4,676
Nov 3, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 100
Nov 2, 2023 0.0126 0.0126 0.0111 0.0111 0.0111 10,217
Nov 1, 2023 0.0111 0.0141 0.0111 0.0141 0.0141 1,685
Oct 31, 2023 0.0141 0.0141 0.0111 0.0111 0.0111 2,854
Oct 30, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 1,231
Oct 27, 2023 0.0126 0.0126 0.0126 0.0126 0.0126 250
Oct 26, 2023 0.0111 0.0111 0.0111 0.0111 0.0111 1,000
Oct 25, 2023 0.0141 0.0170 0.0111 0.0111 0.0111 1,400
Oct 24, 2023 0.0141 0.0141 0.0111 0.0111 0.0111 1,617
Oct 23, 2023 0.0111 0.0111 0.0111 0.0111 0.0111 -
Oct 20, 2023 0.0111 0.0111 0.0111 0.0111 0.0111 156
Oct 19, 2023 0.0111 0.0111 0.0111 0.0111 0.0111 -
Oct 18, 2023 0.0111 0.0141 0.0111 0.0111 0.0111 8,942
Oct 17, 2023 0.0111 0.0141 0.0111 0.0111 0.0111 19,100
Oct 16, 2023 0.0112 0.0112 0.0111 0.0111 0.0111 40,200
Oct 13, 2023 0.0141 0.0141 0.0112 0.0112 0.0112 1,000
Oct 12, 2023 0.0112 0.0141 0.0112 0.0112 0.0112 4,318
Oct 11, 2023 0.0200 0.0200 0.0112 0.0112 0.0112 770
Oct 10, 2023 0.0112 0.0200 0.0112 0.0156 0.0156 9,533
Oct 9, 2023 0.0129 0.0129 0.0129 0.0129 0.0129 -
Oct 6, 2023 0.0156 0.0156 0.0112 0.0129 0.0129 21,625
Oct 5, 2023 0.0112 0.0112 0.0112 0.0112 0.0112 -
Oct 4, 2023 0.0112 0.0112 0.0112 0.0112 0.0112 2,925
Oct 3, 2023 0.0111 0.0156 0.0111 0.0112 0.0112 6,301
Oct 2, 2023 0.0112 0.0112 0.0112 0.0112 0.0112 100
Sep 29, 2023 0.0111 0.0156 0.0111 0.0112 0.0112 3,200
Sep 28, 2023 0.0155 0.0155 0.0111 0.0111 0.0111 10,410
Sep 27, 2023 0.0111 0.0111 0.0111 0.0111 0.0111 -
Sep 26, 2023 0.0111 0.0111 0.0111 0.0111 0.0111 1,000
Sep 25, 2023 0.0111 0.0111 0.0111 0.0111 0.0111 214
Sep 22, 2023 0.0111 0.0111 0.0111 0.0111 0.0111 -
Sep 21, 2023 0.0111 0.0111 0.0111 0.0111 0.0111 -
Sep 20, 2023 0.0111 0.0111 0.0111 0.0111 0.0111 -
Sep 19, 2023 0.0133 0.0133 0.0111 0.0111 0.0111 26,126
Sep 18, 2023 0.0155 0.0155 0.0111 0.0111 0.0111 3,351
Sep 15, 2023 0.0111 0.0139 0.0111 0.0139 0.0139 871
Sep 14, 2023 0.0155 0.0155 0.0111 0.0111 0.0111 2,166
Sep 13, 2023 0.0111 0.0155 0.0111 0.0120 0.0120 300
Sep 12, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Sep 11, 2023 0.0120 0.0155 0.0111 0.0120 0.0120 14,598
Sep 8, 2023 0.0160 0.0160 0.0120 0.0160 0.0160 660
Sep 7, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 6, 2023 0.0140 0.0170 0.0140 0.0170 0.0170 222
Sep 5, 2023 0.0170 0.0170 0.0140 0.0140 0.0140 434
Sep 1, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 2,444
Aug 31, 2023 0.0120 0.0170 0.0120 0.0170 0.0170 42,100
Aug 30, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 29, 2023 0.0162 0.0162 0.0150 0.0150 0.0150 42,422
Aug 28, 2023 0.0188 0.0188 0.0160 0.0175 0.0175 844
Aug 25, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 320
Aug 24, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 23, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,500
Aug 22, 2023 0.0150 0.0160 0.0150 0.0150 0.0150 38,725
Aug 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,192
Aug 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 100
Aug 17, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 -
Aug 16, 2023 0.0150 0.0175 0.0150 0.0175 0.0175 300
Aug 15, 2023 0.0150 0.0162 0.0150 0.0162 0.0162 13,282
Aug 14, 2023 0.0150 0.0158 0.0150 0.0150 0.0150 4,988
Aug 11, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 250
Aug 10, 2023 0.0170 0.0170 0.0150 0.0150 0.0150 609
Aug 9, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,040
Aug 7, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 324
Aug 4, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 23,702
Aug 3, 2023 0.0170 0.0170 0.0140 0.0140 0.0140 8,300
Aug 2, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 350
Aug 1, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jul 31, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jul 28, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 605
Jul 27, 2023 0.0165 0.0165 0.0130 0.0165 0.0165 1,287
Jul 26, 2023 0.0130 0.0165 0.0130 0.0165 0.0165 2,102
Jul 25, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jul 24, 2023 0.0111 0.0140 0.0111 0.0130 0.0130 7,639
Jul 21, 2023 0.0166 0.0166 0.0120 0.0120 0.0120 1,700
Jul 20, 2023 0.0169 0.0169 0.0120 0.0120 0.0120 5,000
Jul 19, 2023 0.0165 0.0180 0.0111 0.0111 0.0111 14,925
Jul 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Jul 17, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 100
Jul 14, 2023 0.0170 0.0192 0.0170 0.0181 0.0181 1,908
Jul 13, 2023 0.0150 0.0195 0.0150 0.0170 0.0170 28,800
Jul 12, 2023 0.0150 0.0182 0.0150 0.0170 0.0170 25,476
Jul 11, 2023 0.0215 0.0215 0.0182 0.0182 0.0182 5,915
Jul 10, 2023 0.0180 0.0190 0.0180 0.0190 0.0190 7,005
Jul 7, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 8,604
Jul 6, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 510
Jul 5, 2023 0.0180 0.0198 0.0180 0.0198 0.0198 1,244
Jul 3, 2023 0.0188 0.0188 0.0180 0.0180 0.0180 19,101
Jun 30, 2023 0.0191 0.0191 0.0180 0.0180 0.0180 14,748
Jun 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 112
Jun 28, 2023 0.0171 0.0171 0.0171 0.0171 0.0171 100
Jun 27, 2023 0.0200 0.0200 0.0167 0.0167 0.0167 19,000
Jun 26, 2023 0.0194 0.0194 0.0170 0.0170 0.0170 500
Jun 23, 2023 0.0180 0.0203 0.0180 0.0203 0.0203 5,599
Jun 22, 2023 0.0199 0.0225 0.0180 0.0207 0.0207 815
Jun 21, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 -
Jun 20, 2023 0.0180 0.0215 0.0180 0.0215 0.0215 14,469
Jun 16, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 850
Jun 15, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 4,855
Jun 14, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 13, 2023 0.0191 0.0191 0.0180 0.0180 0.0180 3,450
Jun 12, 2023 0.0180 0.0215 0.0180 0.0198 0.0198 15,100
Jun 9, 2023 0.0198 0.0215 0.0198 0.0215 0.0215 2,250
Jun 8, 2023 0.0198 0.0198 0.0180 0.0180 0.0180 5,935
Jun 7, 2023 0.0181 0.0215 0.0181 0.0215 0.0215 48,332
Jun 6, 2023 0.0215 0.0215 0.0180 0.0180 0.0180 9,716
Jun 5, 2023 0.0190 0.0198 0.0180 0.0198 0.0198 30,373
Jun 2, 2023 0.0180 0.0198 0.0180 0.0180 0.0180 8,076
Jun 1, 2023 0.0192 0.0192 0.0192 0.0192 0.0192 -
May 31, 2023 0.0180 0.0210 0.0180 0.0192 0.0192 2,956
May 30, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 2,003
May 26, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 25, 2023 0.0198 0.0198 0.0180 0.0180 0.0180 9,872
May 24, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 665
May 23, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 12,085
May 22, 2023 0.0205 0.0215 0.0160 0.0215 0.0215 2,030
May 19, 2023 0.0185 0.0185 0.0150 0.0169 0.0169 82,430
May 18, 2023 0.0250 0.0262 0.0170 0.0210 0.0210 66,823
May 17, 2023 0.0209 0.0209 0.0209 0.0209 0.0209 -
May 16, 2023 0.0209 0.0209 0.0209 0.0209 0.0209 200
May 15, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
May 12, 2023 0.0170 0.0210 0.0170 0.0210 0.0210 930
May 11, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 200
May 10, 2023 0.0180 0.0210 0.0180 0.0210 0.0210 468
May 9, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 12,783
May 8, 2023 0.0180 0.0215 0.0180 0.0180 0.0180 14,275
May 5, 2023 0.0203 0.0203 0.0190 0.0190 0.0190 2,000
May 4, 2023 0.0180 0.0203 0.0180 0.0203 0.0203 1,676
May 3, 2023 0.0184 0.0184 0.0184 0.0184 0.0184 113
May 2, 2023 0.0161 0.0190 0.0161 0.0190 0.0190 3,621
May 1, 2023 0.0213 0.0213 0.0176 0.0176 0.0176 1,553
Apr 28, 2023 0.0176 0.0250 0.0176 0.0250 0.0250 2,200
Apr 27, 2023 0.0176 0.0260 0.0176 0.0250 0.0250 59,229

Related Tickers

CSUI Cannabis Suisse Corp.
0.0260
+8.33%
 
NLVVF New Leaf Ventures Inc
0.0089
-4.81%
 
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.3850
-0.90%
 
MMNFF MedMen Enterprises Inc.
0.0000
0.00%
 
CGC Canopy Growth Corporation
8.91
+2.41%
 
TLRY Tilray Brands, Inc.
1.7800
+1.71%