CBMJ - Canna Consumer Goods, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20190.00440.00450.00430.00450.004540,203
Jun 21, 20190.00320.00440.00320.00440.004427,000
Jun 20, 20190.00430.00450.00310.00320.0032149,010
Jun 19, 20190.00320.00430.00310.00310.003125,100
Jun 18, 20190.00350.00360.00320.00360.0036124,934
Jun 17, 20190.00320.00360.00320.00360.0036142,500
Jun 14, 20190.00400.00400.00300.00400.0040457,523
Jun 13, 20190.00370.00400.00370.00400.0040405,000
Jun 12, 20190.00400.00400.00370.00370.003797,850
Jun 11, 20190.00400.00400.00360.00400.0040108,250
Jun 10, 2019------
Jun 07, 20190.00450.00450.00450.00450.00451,000
Jun 06, 20190.00390.00390.00390.00390.003920,200
Jun 05, 20190.00380.00380.00360.00360.003671,368
Jun 04, 20190.00400.00400.00380.00380.003879,150
Jun 03, 20190.00400.00430.00360.00360.003641,884
May 31, 20190.00360.00440.00360.00440.004419,000
May 30, 20190.00360.00420.00360.00410.0041412,500
May 29, 20190.00360.00370.00360.00360.003696,446
May 28, 20190.00460.00460.00360.00460.0046289,000
May 24, 20190.00400.00460.00350.00450.0045110,755
May 23, 20190.00460.00460.00400.00400.0040130,000
May 22, 20190.00460.00460.00460.00460.00465,000
May 21, 20190.00460.00460.00460.00460.004640,010
May 20, 20190.00460.00460.00460.00460.00465,040
May 17, 20190.00470.00470.00440.00440.004463,500
May 16, 20190.00410.00470.00410.00470.0047106,358
May 15, 20190.00470.00470.00410.00410.0041173,500
May 14, 20190.00410.00470.00400.00470.004798,030
May 13, 20190.00540.00540.00400.00400.004060,865
May 10, 20190.00420.00500.00400.00500.0050225,000
May 09, 20190.00550.00550.00420.00420.004247,202
May 08, 20190.00490.00550.00400.00550.0055342,000
May 07, 20190.00430.00490.00400.00490.0049186,616
May 06, 20190.00450.00450.00400.00440.0044439,364
May 03, 20190.00360.00450.00360.00450.0045176,273
May 02, 20190.00430.00450.00380.00400.004097,520
May 01, 20190.00410.00450.00380.00420.0042291,399
Apr 30, 20190.00450.00450.00400.00440.0044336,095
Apr 29, 20190.00400.00450.00390.00450.0045986,117
Apr 26, 20190.00570.00580.00370.00420.00422,140,708
Apr 25, 20190.00460.00610.00410.00580.0058325,789
Apr 24, 20190.00620.00620.00380.00550.0055932,600
Apr 23, 20190.00620.00620.00460.00540.0054743,070
Apr 22, 20190.00610.00620.00450.00610.0061976,626
Apr 18, 20190.00470.00640.00450.00510.0051467,870
Apr 17, 20190.00470.00670.00470.00640.006450,864
Apr 16, 20190.00400.00620.00400.00600.0060181,411
Apr 15, 20190.00520.00650.00510.00650.0065135,406
Apr 12, 20190.00650.00650.00520.00550.0055190,427
Apr 11, 20190.00650.00670.00580.00660.0066112,010
Apr 10, 20190.00730.00730.00570.00650.0065269,462
Apr 09, 20190.00720.00720.00480.00630.0063755,522
Apr 08, 20190.00600.00700.00580.00660.0066393,699
Apr 05, 20190.00660.00710.00540.00690.0069422,687
Apr 04, 20190.00800.00800.00610.00760.007661,900
Apr 03, 20190.00810.00810.00700.00770.0077235,870
Apr 02, 20190.00850.00850.00750.00800.0080237,687
Apr 01, 20190.00850.00850.00770.00780.0078125,515
Mar 29, 20190.00790.00860.00760.00830.008360,204
Mar 28, 20190.00820.00850.00700.00790.0079339,250
Mar 27, 20190.00840.00840.00770.00820.0082242,878
Mar 26, 20190.00790.00830.00740.00790.007970,244
Mar 25, 20190.00850.00850.00630.00740.0074303,168
Mar 22, 20190.00800.00830.00670.00750.0075169,096
Mar 21, 20190.00720.00850.00660.00850.0085232,510
Mar 20, 20190.00800.00800.00700.00740.0074292,808
Mar 19, 20190.00880.00880.00610.00800.00801,813,815
Mar 18, 20190.00820.00890.00670.00840.0084358,610
Mar 15, 20190.00850.00900.00720.00800.0080337,933
Mar 14, 20190.00910.01060.00850.00850.0085528,358
Mar 13, 20190.01050.01060.00770.01030.0103565,100
Mar 12, 20190.01100.01100.00760.01040.0104418,452
Mar 11, 20190.01090.01100.01000.01100.0110260,176
Mar 08, 20190.01080.01100.00900.01070.0107703,866
Mar 07, 20190.01090.01100.00910.01080.0108525,915
Mar 06, 20190.01060.01100.00900.01000.0100326,228
Mar 05, 20190.01000.01150.00700.00990.0099765,992
Mar 04, 20190.01080.01180.00800.01090.0109763,646
Mar 01, 20190.01070.01180.00950.01080.0108543,424
Feb 28, 20190.00900.01200.00870.01000.0100797,180
Feb 27, 20190.01000.01000.00800.00900.0090734,510
Feb 26, 20190.00970.00970.00810.00930.0093427,365
Feb 25, 20190.01500.01500.00810.00820.00821,336,769
Feb 22, 20190.01090.01200.00900.00990.00991,287,193
Feb 21, 20190.00990.01200.00900.01090.01091,731,554
Feb 20, 20190.00740.01200.00710.00980.00983,922,338
Feb 19, 20190.00860.00870.00610.00820.0082630,059
Feb 15, 20190.00790.00900.00790.00860.0086596,457
Feb 14, 20190.00740.00770.00720.00720.0072249,116
Feb 13, 20190.00610.00780.00610.00700.0070494,579
Feb 12, 20190.00650.00700.00620.00690.0069113,163
Feb 11, 20190.00700.00700.00600.00610.0061215,684
Feb 08, 20190.00780.00790.00700.00700.0070243,150
Feb 07, 20190.00760.00800.00610.00780.00781,361,364
Feb 06, 20190.00740.00780.00570.00730.00731,515,562
Feb 05, 20190.00600.00690.00600.00650.0065618,159
Feb 04, 20190.00850.00900.00600.00610.00611,720,916
Feb 01, 20190.00850.00850.00570.00820.00822,064,067
Jan 31, 20190.00690.00750.00610.00700.00701,243,838
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...