CANN - General Cannabis Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20184.144.174.044.104.10112,089
Feb 21, 20184.304.304.104.144.14144,000
Feb 20, 20184.094.394.014.254.25390,600
Feb 16, 20184.374.373.974.074.07276,700
Feb 15, 20184.484.504.264.304.30213,800
Feb 14, 20184.384.494.284.404.40246,700
Feb 13, 20184.154.393.994.274.27280,500
Feb 12, 20184.254.344.054.154.15467,500
Feb 09, 20183.994.253.764.114.11562,100
Feb 08, 20184.354.403.954.004.00470,000
Feb 07, 20184.764.894.224.294.29943,300
Feb 06, 20183.884.603.764.594.591,000,200
Feb 05, 20183.774.143.354.004.001,043,300
Feb 02, 20183.454.193.253.783.782,498,600
Feb 01, 20184.534.553.493.503.501,738,000
Jan 31, 20184.975.254.464.544.541,629,700
Jan 30, 20185.155.194.824.944.941,333,800
Jan 29, 20185.925.935.185.235.231,452,900
Jan 26, 20186.456.455.775.795.791,360,000
Jan 25, 20187.017.146.416.496.491,208,100
Jan 24, 20187.827.997.227.237.23500,000
Jan 23, 20187.587.977.577.807.80549,700
Jan 22, 20187.407.757.397.527.52701,800
Jan 19, 20187.087.206.777.157.15731,900
Jan 18, 20187.307.627.007.177.17564,300
Jan 17, 20187.657.656.917.397.39664,700
Jan 16, 20187.498.357.257.667.661,206,400
Jan 12, 20188.198.356.626.906.902,404,800
Jan 11, 20189.119.358.068.358.351,470,000
Jan 10, 201810.0710.209.069.489.481,074,500
Jan 09, 201810.0111.199.2610.0510.052,628,000
Jan 08, 20188.309.998.299.879.871,862,300
Jan 05, 20187.258.236.558.068.062,063,700
Jan 04, 20189.509.996.187.767.765,787,700
Jan 03, 20188.4910.498.4810.3510.353,438,700
Jan 02, 20186.928.256.898.158.152,374,100
Dec 29, 20175.497.505.486.486.483,230,900
Dec 28, 20174.715.304.705.245.241,328,800
Dec 27, 20174.404.904.274.704.701,040,100
Dec 26, 20174.084.394.004.274.27588,300
Dec 22, 20174.094.153.623.913.91999,200
Dec 21, 20172.954.242.944.234.231,175,200
Dec 20, 20172.993.032.532.942.94739,700
Dec 19, 20173.423.423.003.033.03635,600
Dec 18, 20173.443.553.303.403.40569,900
Dec 15, 20173.513.753.333.503.50693,800
Dec 14, 20174.024.053.103.513.512,138,200
Dec 13, 20175.015.033.854.094.092,115,400
Dec 12, 20174.205.194.204.914.911,870,900
Dec 11, 20173.504.213.464.164.161,723,100
Dec 08, 20173.133.503.123.453.451,330,700
Dec 07, 20172.823.102.643.103.10862,000
Dec 06, 20172.642.972.612.862.86595,300
Dec 05, 20172.993.082.472.602.601,564,200
Dec 04, 20172.263.052.252.892.892,198,800
Dec 01, 20171.872.231.822.232.231,341,600
Nov 30, 20171.751.801.541.651.65322,700
Nov 29, 20171.841.871.731.771.77263,800
Nov 28, 20171.781.901.681.751.75501,100
Nov 27, 20171.451.701.441.681.68477,600
Nov 24, 20171.411.551.401.451.45193,400
Nov 22, 20171.321.421.321.391.39162,800
Nov 21, 20171.411.421.311.311.31162,700
Nov 20, 20171.501.551.411.411.41136,000
Nov 17, 20171.421.531.401.481.48272,600
Nov 16, 20171.421.451.351.421.42115,200
Nov 15, 20171.341.421.301.421.42112,300
Nov 14, 20171.401.411.321.331.33101,600
Nov 13, 20171.351.421.331.401.40184,800
Nov 10, 20171.281.361.261.351.3595,800
Nov 09, 20171.241.321.211.231.23126,300
Nov 08, 20171.311.331.201.221.22151,700
Nov 07, 20171.431.431.231.331.33190,000
Nov 06, 20171.151.401.151.401.40374,200
Nov 03, 20171.121.171.101.121.12138,600
Nov 02, 20171.121.151.101.101.1067,000
Nov 01, 20171.201.231.101.111.11100,300
Oct 31, 20171.201.251.121.201.20100,700
Oct 30, 20171.101.231.081.231.23226,700
Oct 27, 20171.151.181.131.141.1474,000
Oct 26, 20171.191.191.131.181.1871,700
Oct 25, 20171.161.221.151.191.1977,000
Oct 24, 20171.201.211.181.211.2137,600
Oct 23, 20171.221.271.191.201.2048,100
Oct 20, 20171.231.261.191.201.2033,100
Oct 19, 20171.231.301.201.241.2452,400
Oct 18, 20171.321.321.151.231.23174,500
Oct 17, 20171.291.331.281.311.3153,300
Oct 16, 20171.321.381.291.291.2969,100
Oct 13, 20171.151.401.121.321.32274,200
Oct 12, 20171.221.251.141.161.16132,500
Oct 11, 20171.261.301.211.221.22113,000
Oct 10, 20171.301.321.221.301.30179,900
Oct 09, 20171.331.331.301.301.3044,700
Oct 06, 20171.321.331.301.311.3152,400
Oct 05, 20171.291.331.281.321.3251,900
Oct 04, 20171.371.371.251.291.29171,100
Oct 03, 20171.371.381.351.351.3535,800
Oct 02, 20171.441.441.341.371.3772,700
Sep 29, 20171.341.431.341.431.43104,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...