CNNXF - CannAmerica Brands Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.10900.10900.10000.10500.105050,768
Aug 15, 20190.11500.11500.09640.10580.1058119,600
Aug 14, 20190.10710.11490.10000.11070.110749,300
Aug 13, 20190.10930.12290.10880.10880.108863,100
Aug 12, 20190.09800.12210.09800.10500.105069,025
Aug 09, 20190.10600.12400.10600.11860.118659,085
Aug 08, 20190.12600.12600.10500.11000.110062,652
Aug 07, 20190.12400.12400.11000.11000.1100142,139
Aug 06, 20190.13000.13000.10700.11860.118619,187
Aug 05, 20190.12750.13000.11110.11110.111135,881
Aug 02, 20190.10780.12680.10780.11500.115035,775
Aug 01, 20190.12500.12690.11000.11420.114267,073
Jul 31, 20190.10300.13000.10300.12250.1225117,100
Jul 30, 20190.11800.12990.10600.12350.123531,030
Jul 29, 20190.10520.13200.10000.13000.130026,970
Jul 26, 20190.09900.13000.09900.13000.130079,948
Jul 25, 20190.11780.12350.11000.12160.121668,595
Jul 24, 20190.10460.11620.10460.11390.113933,720
Jul 23, 20190.10600.12300.10470.10470.1047167,611
Jul 22, 20190.13990.13990.10870.13390.133959,901
Jul 19, 20190.11600.13000.11000.13000.130022,060
Jul 18, 20190.11150.13740.11000.11000.110083,904
Jul 17, 20190.11000.13300.11000.11500.115051,679
Jul 16, 20190.13000.13600.11110.12170.121744,268
Jul 15, 20190.11000.13150.11000.13000.1300147,168
Jul 12, 20190.11400.12200.11400.11550.115544,146
Jul 11, 20190.11000.13140.11000.12400.124011,723
Jul 10, 20190.11450.13900.11450.13250.132564,239
Jul 09, 20190.13990.13990.11390.12890.128957,826
Jul 08, 20190.10600.13990.10600.13980.1398159,076
Jul 05, 20190.13990.13990.12200.13220.132225,092
Jul 03, 20190.13990.13990.11990.13990.139962,822
Jul 02, 20190.13990.13990.11740.12460.124615,948
Jul 01, 20190.12490.13990.11000.11200.112051,529
Jun 28, 20190.12500.13950.11500.12410.124156,117
Jun 27, 20190.11450.13190.11450.12400.124012,135
Jun 26, 20190.11800.13100.11450.11450.114528,782
Jun 25, 20190.11000.13300.11000.12170.121736,151
Jun 24, 20190.12310.13990.12000.12390.1239139,874
Jun 21, 20190.11500.14000.11500.12530.125366,906
Jun 20, 20190.13030.13990.11660.12500.125068,515
Jun 19, 20190.10650.13700.10650.12500.125089,159
Jun 18, 20190.09890.14750.09890.11000.1100220,902
Jun 17, 20190.12200.12200.09000.11750.1175104,377
Jun 14, 20190.11200.12000.11000.11250.112545,319
Jun 13, 20190.11000.12200.10600.11420.114299,658
Jun 12, 20190.11600.12200.11040.11090.110956,618
Jun 11, 20190.11000.12900.11000.11160.111650,289
Jun 10, 2019------
Jun 07, 20190.12700.13000.11200.12240.122466,510
Jun 06, 20190.11500.12900.11500.12900.129032,782
Jun 05, 20190.13000.13000.12000.12840.128456,631
Jun 04, 20190.13230.13600.12100.12510.125120,257
Jun 03, 20190.12790.13850.11800.12740.1274135,875
May 31, 20190.15200.15200.12080.13000.130096,352
May 30, 20190.15000.15020.13800.15000.150045,482
May 29, 20190.14000.14900.13490.14090.140935,715
May 28, 20190.15210.15210.14000.14050.140534,828
May 24, 20190.16900.17200.14680.14850.148541,696
May 23, 20190.15190.16530.14000.14120.141260,155
May 22, 20190.15900.15900.14000.15000.150037,300
May 21, 20190.17700.17700.13700.15000.150054,858
May 20, 20190.14000.16990.13700.13700.137032,701
May 17, 20190.17600.17600.13200.15390.153999,675
May 16, 20190.17800.17800.14660.14660.146682,549
May 15, 20190.16950.17000.15050.16490.164952,154
May 14, 20190.17600.17600.15500.16560.165654,867
May 13, 20190.17700.17700.15000.16000.1600299,872
May 10, 20190.14100.16000.13700.16000.1600267,599
May 09, 20190.14500.14670.12770.13900.139052,427
May 08, 20190.12880.13960.12200.13000.1300153,510
May 07, 20190.14600.14600.12320.13000.130080,066
May 06, 20190.14000.14000.12400.13840.138486,271
May 03, 20190.15070.15700.13200.13990.139984,935
May 02, 20190.15050.15390.13710.14000.140078,282
May 01, 20190.12700.16610.12700.15090.1509310,943
Apr 30, 20190.13700.15070.13250.14100.1410149,670
Apr 29, 20190.15250.15770.13920.14590.1459127,017
Apr 26, 20190.15700.18400.15000.15400.1540215,050
Apr 25, 20190.13300.16500.13300.16490.1649345,765
Apr 24, 20190.13200.13810.12100.13540.1354341,094
Apr 23, 20190.15000.16000.13220.14680.1468129,512
Apr 22, 20190.15130.16840.14500.15000.1500296,535
Apr 18, 20190.17760.17760.14800.15900.1590276,810
Apr 17, 20190.16500.18220.16100.17820.1782118,655
Apr 16, 20190.18580.18770.16240.17000.1700179,785
Apr 15, 20190.18150.18970.17370.18510.1851214,856
Apr 12, 20190.21280.21280.18430.18980.1898156,036
Apr 11, 20190.19620.20060.18490.19800.1980129,318
Apr 10, 20190.19460.21060.18910.19500.1950149,355
Apr 09, 20190.20500.21700.18940.20490.2049121,234
Apr 08, 20190.19670.21000.19670.20000.2000110,741
Apr 05, 20190.20180.20500.19180.19600.1960118,067
Apr 04, 20190.19600.20700.19250.19990.1999156,681
Apr 03, 20190.20120.20580.19260.20000.2000211,018
Apr 02, 20190.20120.20790.19000.20000.2000243,981
Apr 01, 20190.22000.22130.19720.20530.2053352,909
Mar 29, 20190.19600.21590.19600.21200.2120159,479
Mar 28, 20190.22980.22980.20700.21320.2132149,428
Mar 27, 20190.22600.22990.20600.21800.2180320,332
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...