CGOC.CN - Cannabis Growth Opportunity Corporation

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191.34001.38001.34001.34001.34004,591
Sep 19, 20191.27001.36001.27001.34001.340030,560
Sep 18, 20191.29001.32001.12001.27001.270056,834
Sep 17, 20191.40001.41001.28001.33001.330020,830
Sep 16, 20191.49001.49001.39001.39001.390018,604
Sep 13, 20191.46001.46001.43001.46001.46003,150
Sep 12, 20191.48001.48001.48001.48001.48002,050
Sep 11, 2019------
Sep 10, 20191.59001.62001.53001.58001.580024,977
Sep 09, 20191.64001.64001.59001.59001.590014,473
Sep 06, 20191.65001.65001.59001.61001.610013,828
Sep 05, 20191.50001.67001.47001.59001.590025,037
Sep 04, 20191.49001.54001.44001.50001.50006,530
Sep 03, 20191.43001.49001.40001.49001.49007,710
Aug 30, 20191.46001.48001.41001.41001.41003,720
Aug 29, 20191.48001.48001.41001.41001.410016,626
Aug 28, 20191.30001.41001.30001.41001.410010,548
Aug 27, 20191.40001.46001.34001.35001.350036,021
Aug 26, 20191.60001.61001.50001.50001.50001,649
Aug 23, 20191.56001.61001.56001.60001.600018,520
Aug 22, 20191.57001.58001.50001.58001.58006,821
Aug 21, 20191.60001.60001.53001.53001.53005,198
Aug 20, 20191.53001.60001.52001.60001.600058,165
Aug 19, 20191.53001.54001.46001.54001.540027,634
Aug 16, 20191.46001.54001.46001.54001.540031,105
Aug 15, 20191.48001.56001.45001.50001.500049,009
Aug 14, 20191.60001.60001.47001.47001.470012,595
Aug 13, 20191.49001.61001.49001.60001.60009,024
Aug 12, 20191.51001.55001.50001.53001.530015,907
Aug 09, 20191.61001.61001.56001.58001.58006,920
Aug 08, 20191.60001.64001.52001.61001.610029,286
Aug 07, 20191.69001.69001.59001.59001.59006,945
Aug 06, 20191.70001.74001.61001.64001.640061,074
Aug 02, 20191.70001.75001.69001.75001.75004,395
Aug 01, 20191.69001.77001.66001.77001.770011,139
Jul 31, 20191.67001.73001.67001.70001.70008,290
Jul 30, 20191.65001.70001.64001.69001.690022,000
Jul 29, 20191.75001.75001.55001.67001.670047,758
Jul 26, 20191.62001.86001.61001.80001.800073,712
Jul 25, 20191.63001.63001.53001.60001.600015,435
Jul 24, 20191.69001.70001.57001.58001.580016,832
Jul 23, 20191.61001.63001.55001.63001.630013,400
Jul 22, 20191.68001.74001.52001.55001.5500110,489
Jul 19, 20191.67001.67001.56001.60001.600021,805
Jul 18, 20191.65001.65001.58001.61001.610014,890
Jul 17, 20191.61001.61001.58001.58001.580025,900
Jul 16, 20191.58001.60001.55001.58001.580021,650
Jul 15, 20191.57001.58001.55001.55001.55008,840
Jul 12, 20191.57001.62001.51001.57001.570048,682
Jul 11, 20191.60001.60001.45001.55001.550087,557
Jul 10, 20191.70001.71001.43001.60001.600050,339
Jul 09, 20191.62001.74001.60001.65001.650078,675
Jul 08, 20191.66001.66001.63001.63001.63004,842
Jul 05, 20191.68001.68001.65001.68001.680022,408
Jul 04, 20191.65001.69001.62001.66001.660040,630
Jul 03, 20191.62001.65001.61001.61001.610017,965
Jul 02, 20191.70001.71001.64001.64001.64006,336
Jun 28, 20191.78001.80001.68001.72001.720012,003
Jun 27, 20191.77001.79001.71001.75001.7500140,254
Jun 26, 20191.72001.85001.68001.70001.700013,970
Jun 25, 20191.80001.80001.72001.72001.72007,363
Jun 24, 20191.76001.84001.75001.84001.84005,950
Jun 21, 20191.85001.85001.78001.80001.80008,817
Jun 20, 20191.93001.93001.80001.85001.850020,919
Jun 19, 20191.88001.92001.85001.90001.90004,500
Jun 18, 20191.86001.90001.80001.85001.850028,562
Jun 17, 20191.72001.78001.72001.75001.75004,401
Jun 14, 20191.73001.84001.72001.78001.78004,825
Jun 13, 20191.90001.90001.75001.80001.800021,048
Jun 12, 20191.88001.88001.81001.88001.88004,997
Jun 11, 20191.90001.93001.87001.87001.870011,200
Jun 10, 20191.93001.95001.91001.91001.91003,565
Jun 07, 20191.93001.93001.93001.93001.93001,095
Jun 06, 20191.96001.96001.81001.81001.81002,295
Jun 05, 20191.98001.98001.90001.95001.95003,244
Jun 04, 20191.75001.86001.75001.86001.86008,525
Jun 03, 20191.81001.81001.74001.77001.770020,636
May 31, 20191.96001.96001.80001.87001.870024,992
May 30, 20191.98002.00001.90001.90001.900046,458
May 29, 20192.04002.04001.94001.95001.950025,080
May 28, 20191.95002.07001.95002.04002.040051,081
May 27, 20192.09002.09001.99001.99001.990026,167
May 24, 20192.03002.06001.95002.06002.06007,982
May 23, 20192.03002.05001.97001.99001.990024,788
May 22, 20192.10002.10002.03002.03002.030026,323
May 21, 20192.13002.14002.07002.07002.070050,020
May 17, 20192.14002.17002.10002.14002.140044,891
May 16, 20192.23002.25002.17002.19002.190088,472
May 15, 20192.12002.27002.08002.24002.2400157,935
May 14, 20192.04002.12002.04002.12002.120023,528
May 13, 20192.08002.11002.05002.06002.060025,991
May 10, 20192.14002.15002.09002.14002.140016,424
May 09, 20192.13002.13002.08002.11002.110044,122
May 08, 20192.09002.12002.09002.12002.12009,427
May 07, 20192.17002.21002.08002.11002.110058,271
May 06, 20192.08002.22002.08002.20002.200064,763
May 03, 20192.12002.17002.11002.13002.130014,560
May 02, 20192.12002.16002.06002.12002.120043,249
May 01, 20192.23002.24002.09002.16002.160019,290
Apr 30, 20192.26002.28002.20002.20002.200049,979
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...