U.S. Markets close in 1 min

CannLabs, Inc. (CANL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0965+0.0160 (+19.88%)
As of 2:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20210.09950.09950.08000.09650.096536,559
Jun 11, 20210.09300.10000.08100.08100.081043,100
Jun 10, 20210.10000.10500.09000.09500.095024,900
Jun 09, 20210.09900.10000.08000.10000.100050,400
Jun 08, 20210.08000.09900.08000.08000.080038,500
Jun 07, 20210.09600.09900.08000.08000.080026,900
Jun 04, 20210.10000.10000.06500.08700.087062,100
Jun 03, 20210.11400.11400.08600.09500.095023,300
Jun 02, 20210.08600.11500.08600.09300.093037,100
Jun 01, 20210.11600.11600.08600.08600.086036,500
May 28, 20210.10000.11500.08700.11500.115030,400
May 27, 20210.11800.11800.10000.11800.118034,700
May 26, 20210.11000.12000.10000.11700.117055,400
May 25, 20210.12000.12000.10100.11000.110052,300
May 24, 20210.12000.12000.10500.11400.114012,900
May 21, 20210.12000.12200.10500.10500.105040,100
May 20, 20210.13200.13300.12200.12200.12203,900
May 19, 20210.11700.12200.11400.12200.12204,700
May 18, 20210.14100.14100.12000.12000.120048,500
May 17, 20210.12500.14300.12500.12500.12507,500
May 14, 20210.12800.14400.12600.14300.143010,500
May 13, 20210.13600.14400.12800.13600.13602,800
May 12, 20210.14400.14400.12500.14000.140013,600
May 11, 20210.13600.14600.12500.14400.144015,800
May 10, 20210.14500.16800.12100.12100.12108,800
May 07, 20210.14600.14800.12100.14800.148028,200
May 06, 20210.15300.15300.11500.11500.115017,500
May 05, 20210.12700.15500.12700.13700.137039,500
May 04, 20210.13200.14100.12600.13600.136025,700
May 03, 20210.13500.14300.13200.13500.13508,400
Apr 30, 20210.15900.15900.13500.14000.14003,300
Apr 29, 20210.13500.16100.13500.14200.142014,900
Apr 28, 20210.13500.17800.13500.15200.1520106,800
Apr 27, 20210.16900.16900.13300.14800.14809,700
Apr 26, 20210.13200.15000.13200.15000.150012,200
Apr 23, 20210.13400.15000.13400.15000.150029,800
Apr 22, 20210.17000.17000.11400.13200.132028,500
Apr 21, 20210.17900.17900.13000.16000.160032,300
Apr 20, 20210.16500.17400.13000.17400.174034,400
Apr 19, 20210.16000.18400.11200.12000.120038,200
Apr 16, 20210.13900.19500.13900.16200.162019,800
Apr 15, 20210.14100.16000.14000.14900.149047,100
Apr 14, 20210.14200.16900.14100.14200.142015,900
Apr 13, 20210.19000.19000.14000.14200.142042,900
Apr 12, 20210.20000.20000.14000.19000.190018,900
Apr 09, 20210.19500.20900.16500.17000.170032,600
Apr 08, 20210.20000.20900.16500.18800.188029,300
Apr 07, 20210.16500.20000.16500.18300.18307,400
Apr 06, 20210.16500.20900.16500.16500.16507,800
Apr 05, 20210.16000.20000.16000.18600.186025,700
Apr 01, 20210.16000.20000.16000.18000.180010,500
Mar 31, 20210.13900.19000.13900.17000.170031,300
Mar 30, 20210.20900.20900.16000.16500.165048,800
Mar 29, 20210.19900.20000.13900.19500.195015,900
Mar 26, 20210.19900.19900.14400.19900.199023,000
Mar 25, 20210.15800.19900.15800.17700.17707,100
Mar 24, 20210.19900.19900.15600.19900.199021,900
Mar 23, 20210.19000.19000.16100.19000.190012,400
Mar 22, 20210.16800.19000.15600.18900.189055,500
Mar 19, 20210.19000.19000.16100.16500.16509,600
Mar 18, 20210.19000.19900.16100.19000.190021,000
Mar 17, 20210.19000.19900.17000.17900.179043,100
Mar 16, 20210.19400.20000.16100.17000.170018,000
Mar 15, 20210.15500.19800.15000.17000.170028,000
Mar 12, 20210.18000.20000.13900.16000.160018,100
Mar 11, 20210.20900.20900.13000.15000.150067,100
Mar 10, 20210.17000.19500.12200.13200.132043,700
Mar 09, 20210.19000.19500.11600.16800.168014,400
Mar 08, 20210.11300.20900.11300.16900.169022,100
Mar 05, 20210.19300.19500.11300.14000.140026,200
Mar 04, 20210.16100.19500.12000.13000.130027,800
Mar 03, 20210.18800.19000.11300.16000.160048,400
Mar 02, 20210.19500.19500.12000.14000.140043,300
Mar 01, 20210.20000.20000.11200.14000.140052,900
Feb 26, 20210.20900.20900.13000.20000.200056,600
Feb 25, 20210.20000.20000.15500.15500.155073,500
Feb 24, 20210.21000.21000.16700.18400.184063,400
Feb 23, 20210.34500.35000.20000.21000.210061,800
Feb 22, 20210.23900.23900.20000.23000.230032,200
Feb 19, 20210.23900.23900.20000.23900.239068,000
Feb 18, 20210.37000.37000.20100.20100.201090,800
Feb 17, 20210.37000.37000.26000.29000.290099,100
Feb 16, 20210.43000.43000.26000.33000.3300136,600
Feb 12, 20210.32400.45000.26000.28000.2800195,500
Feb 11, 20210.33900.65000.31700.34000.3400351,400
Feb 10, 20210.29900.34800.26000.31000.3100194,500
Feb 09, 20210.18500.30000.18500.26000.2600147,800
Feb 08, 20210.17800.22500.14000.21000.2100136,500
Feb 05, 20210.15700.17900.12500.17800.1780183,000
Feb 04, 20210.12000.15600.09900.12600.1260155,600
Feb 03, 20210.08700.10000.07100.10000.100044,000
Feb 02, 20210.11700.12000.08500.09300.093068,900
Feb 01, 20210.07500.11700.07500.10000.100029,600
Jan 29, 20210.08600.10000.07000.07000.070021,300
Jan 28, 20210.07000.10000.07000.08300.08307,800
Jan 27, 20210.11700.11700.08000.08700.087081,100
Jan 26, 20210.08000.10000.08000.08100.081045,300
Jan 25, 20210.06400.10000.06400.07100.071068,300
Jan 22, 20210.10000.10000.07000.07100.071042,700
Jan 21, 20210.07000.10000.07000.07100.071017,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...