CANN - General Cannabis Corp

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20184.274.413.934.064.06860,000
Jun 21, 20183.854.203.824.204.20553,200
Jun 20, 20183.753.893.743.863.86262,300
Jun 19, 20183.883.953.633.723.72274,000
Jun 18, 20183.713.933.703.833.83326,200
Jun 15, 20183.743.803.703.723.72193,400
Jun 14, 20183.763.793.703.713.71169,700
Jun 13, 20183.723.893.703.793.79335,800
Jun 12, 20183.923.923.683.703.70354,500
Jun 11, 20183.924.013.813.903.90339,900
Jun 08, 20184.014.033.613.813.81676,100
Jun 07, 20184.304.303.764.034.031,508,800
Jun 06, 20183.104.143.104.134.131,616,900
Jun 05, 20183.373.373.033.163.16541,200
Jun 04, 20183.403.503.243.333.33363,400
Jun 01, 20183.563.563.353.363.36280,400
May 31, 20183.603.603.503.513.51157,300
May 30, 20183.563.663.533.593.59114,200
May 29, 20183.583.653.553.553.55156,000
May 25, 20183.603.733.583.653.65198,100
May 24, 20183.673.753.563.573.57135,400
May 23, 20183.643.743.613.703.70173,000
May 22, 20183.683.783.683.713.71171,300
May 21, 20183.613.903.613.653.65456,900
May 18, 20183.703.723.513.603.60338,600
May 17, 20183.713.793.703.713.71201,400
May 16, 20183.773.813.703.703.70229,200
May 15, 20183.733.863.733.813.81182,500
May 14, 20183.904.013.753.783.78362,800
May 11, 20183.764.023.703.873.87289,200
May 10, 20183.803.903.723.773.77352,400
May 09, 20184.104.103.853.903.90185,700
May 08, 20184.034.153.904.054.05213,200
May 07, 20184.154.204.004.054.05177,100
May 04, 20184.174.174.014.074.07165,400
May 03, 20184.054.183.924.134.13372,100
May 02, 20184.494.494.054.104.10527,700
May 01, 20184.394.774.304.354.35841,800
Apr 30, 20184.054.404.054.344.34377,400
Apr 27, 20184.004.173.994.034.03320,500
Apr 26, 20184.054.133.853.993.99227,500
Apr 25, 20184.164.203.954.074.07182,100
Apr 24, 20184.034.503.924.144.14521,800
Apr 23, 20184.004.083.604.054.051,018,100
Apr 20, 20184.814.814.044.184.181,257,300
Apr 19, 20184.465.074.414.594.591,213,100
Apr 18, 20184.034.874.034.374.372,362,700
Apr 17, 20185.485.503.863.943.944,570,300
Apr 16, 20184.925.754.755.725.723,454,400
Apr 13, 20183.984.693.834.694.692,477,900
Apr 12, 20183.143.773.143.753.751,723,300
Apr 11, 20182.643.102.643.083.08669,500
Apr 10, 20182.602.702.592.662.66255,000
Apr 09, 20182.372.602.272.512.51198,100
Apr 06, 20182.512.532.292.372.37190,200
Apr 05, 20182.402.582.382.502.50284,100
Apr 04, 20182.442.472.252.372.37206,200
Apr 03, 20182.022.452.012.442.44473,200
Apr 02, 20182.212.262.002.022.02482,000
Mar 29, 20182.472.492.032.212.21706,200
Mar 28, 20182.742.842.482.502.50312,500
Mar 27, 20182.752.972.742.752.75150,200
Mar 26, 20183.053.152.742.762.76315,400
Mar 23, 20183.063.072.952.972.97191,500
Mar 22, 20183.123.183.053.093.09156,100
Mar 21, 20183.153.183.003.103.1091,700
Mar 20, 20183.063.192.923.153.15177,000
Mar 19, 20183.093.192.993.053.05266,500
Mar 16, 20183.193.193.023.093.09471,000
Mar 15, 20183.403.553.163.193.19278,300
Mar 14, 20183.543.603.403.443.44162,800
Mar 13, 20183.503.653.453.543.54157,900
Mar 12, 20183.553.643.473.603.60252,300
Mar 09, 20183.733.773.603.643.64175,800
Mar 08, 20183.904.003.563.713.71252,500
Mar 07, 20184.184.193.853.903.90330,200
Mar 06, 20183.994.123.844.074.07581,600
Mar 05, 20183.553.833.493.803.80342,000
Mar 02, 20183.233.493.183.403.40217,800
Mar 01, 20183.523.563.123.353.35445,200
Feb 28, 20183.583.893.533.563.56292,400
Feb 27, 20184.004.003.473.583.58448,600
Feb 26, 20184.004.113.903.963.96153,600
Feb 23, 20184.074.103.953.983.98219,200
Feb 22, 20184.144.174.044.074.07113,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...