CANN - General Cannabis Corp

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20190.62000.62000.59000.61000.6100173,400
Nov 18, 20190.55200.62400.55200.59000.5900123,400
Nov 15, 20190.60000.60000.55000.59000.5900109,000
Nov 14, 20190.61750.62990.57500.59990.5999109,400
Nov 13, 20190.60000.63500.60000.61500.615077,200
Nov 12, 20190.59000.63500.59000.62000.620077,400
Nov 11, 20190.66000.66000.58000.61000.6100108,800
Nov 08, 20190.59000.65000.55000.62000.6200267,300
Nov 07, 20190.64000.64000.58000.59000.5900261,600
Nov 06, 20190.65000.68440.63000.63990.6399122,100
Nov 05, 20190.67000.68000.63000.65000.650085,100
Nov 04, 20190.67700.70000.66500.66750.6675230,600
Nov 01, 20190.70500.70500.67500.70490.7049213,700
Oct 31, 20190.71000.72000.67000.68010.6801108,300
Oct 30, 20190.66270.75000.66270.68500.6850124,000
Oct 29, 20190.71000.74500.67000.67000.6700265,800
Oct 28, 20190.61890.74000.61890.71000.7100550,700
Oct 25, 20190.60000.61500.58000.61390.613966,900
Oct 24, 20190.59900.59900.58000.58000.5800113,700
Oct 23, 20190.59000.60000.58000.58000.580081,500
Oct 22, 20190.58000.60800.58000.59000.590043,700
Oct 21, 20190.60000.62790.56100.59900.5990110,200
Oct 18, 20190.61200.63990.57000.62800.628095,800
Oct 17, 20190.60500.64000.60000.61070.6107132,800
Oct 16, 20190.62500.68000.55100.60000.6000158,900
Oct 15, 20190.64000.64000.61060.63000.6300150,300
Oct 14, 20190.56000.64090.53250.64000.6400178,400
Oct 11, 20190.51890.56500.51890.54250.5425368,100
Oct 10, 20190.59500.59500.51450.51890.5189330,700
Oct 09, 20190.58500.61000.58500.59010.590154,600
Oct 08, 20190.61000.61450.57000.59000.5900116,900
Oct 07, 20190.60000.63000.60000.61500.615083,500
Oct 04, 20190.63000.65000.60000.61000.6100168,900
Oct 03, 20190.65500.71000.63000.64250.6425160,800
Oct 02, 20190.65000.68000.65000.67000.6700112,700
Oct 01, 20190.67000.71000.65000.65000.6500123,300
Sep 30, 20190.68000.71000.67000.69000.690079,400
Sep 27, 20190.66500.71990.66500.68010.6801101,000
Sep 26, 20190.74000.74000.65000.72000.7200118,200
Sep 25, 20190.70000.74000.66000.74000.7400120,400
Sep 24, 20190.73000.74000.70000.71000.7100102,700
Sep 23, 20190.78000.83000.73000.73000.7300239,700
Sep 20, 20190.85000.86000.81000.82000.8200105,500
Sep 19, 20190.90000.90000.85000.86000.8600137,500
Sep 18, 20190.91000.92000.88000.89750.897537,700
Sep 17, 20190.92990.92990.87000.92000.9200130,400
Sep 16, 20190.93000.96500.87000.90000.9000101,400
Sep 13, 20190.96000.96000.93000.93000.930056,200
Sep 12, 20190.97000.97000.93000.93000.930092,700
Sep 11, 20190.96500.97500.93000.97000.970099,300
Sep 10, 20190.96700.97500.92010.96300.963077,700
Sep 09, 20190.97000.98500.92000.93500.9350101,700
Sep 06, 20190.98000.98000.94000.97180.971877,200
Sep 05, 20190.98000.98000.94000.96500.965057,700
Sep 04, 20190.95500.99000.94000.97500.9750111,800
Sep 03, 20190.98890.98890.94000.95500.9550101,000
Aug 30, 20190.92000.98980.92000.95000.9500171,200
Aug 29, 20190.93300.94000.89000.92000.9200183,000
Aug 28, 20190.95000.98000.93200.93600.9360154,900
Aug 27, 20190.99000.99000.96000.98000.9800115,000
Aug 26, 20190.99001.03000.95100.99000.9900228,500
Aug 23, 20191.05001.07000.98001.02001.0200152,500
Aug 22, 20191.06001.09000.98001.05001.0500555,000
Aug 21, 20191.18001.18001.06001.08001.0800267,000
Aug 20, 20191.19001.19001.02001.14001.1400355,200
Aug 19, 20190.98001.23000.97001.15001.15001,070,800
Aug 16, 20190.83000.95000.83000.95000.9500201,200
Aug 15, 20190.91100.93500.82000.82100.8210231,400
Aug 14, 20191.00001.00000.90110.92000.9200184,800
Aug 13, 20190.99500.99500.85000.97000.9700487,400
Aug 12, 20191.13001.16750.96060.99900.9990690,600
Aug 09, 20191.10001.28001.07001.10011.10011,999,200
Aug 08, 20190.77001.14000.75901.06001.06001,726,100
Aug 07, 20190.78000.81400.76100.78000.7800584,700
Aug 06, 20190.60000.85000.58000.83300.83301,233,000
Aug 05, 20190.54000.57500.54000.57000.5700251,900
Aug 02, 20190.50100.55000.50100.54000.5400109,500
Aug 01, 20190.56890.56890.50000.51510.5151219,700
Jul 31, 20190.58000.60000.53000.54000.5400228,300
Jul 30, 20190.54330.58000.54330.58000.5800228,400
Jul 29, 20190.55760.57000.54000.55250.5525103,700
Jul 26, 20190.56000.58500.55000.55510.5551231,100
Jul 25, 20190.59500.62000.55000.57000.5700208,600
Jul 24, 20190.68000.69000.58500.60000.6000518,400
Jul 23, 20190.70500.72000.67010.68990.6899229,300
Jul 22, 20190.76500.76900.68000.71000.7100399,500
Jul 19, 20190.74500.77000.73320.73500.7350227,600
Jul 18, 20190.78000.82000.74000.75000.7500107,000
Jul 17, 20190.80000.81000.78000.78000.7800102,300
Jul 16, 20190.81750.81750.78000.79000.790085,900
Jul 15, 20190.80000.82000.77000.80000.8000192,500
Jul 12, 20190.84000.85000.76000.80000.8000233,300
Jul 11, 20190.82000.84000.79000.84000.8400183,000
Jul 10, 20190.80000.82340.78000.80500.8050112,200
Jul 09, 20190.80000.85000.80000.80000.8000155,900
Jul 08, 20190.79000.84000.79000.80000.8000166,000
Jul 05, 20190.78000.83000.78000.80500.8050212,100
Jul 03, 20190.76500.78500.74010.78000.780065,500
Jul 02, 20190.74000.79000.74000.75000.7500116,000
Jul 01, 20190.80000.81000.73200.76000.7600233,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...