GCAN - The Greater Cannabis Company, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20190.05000.05400.04500.04880.0488133,364
Nov 15, 20190.05490.05490.04500.05270.052763,301
Nov 14, 20190.05510.06180.05020.05500.055021,382
Nov 13, 20190.05270.05790.05000.05600.0560160,008
Nov 12, 20190.05670.06300.05250.06300.063096,418
Nov 11, 20190.06200.06480.05900.06110.061145,356
Nov 08, 20190.06720.06720.06000.06000.060013,483
Nov 07, 20190.05000.05750.05000.05490.0549143,155
Nov 06, 20190.05010.06580.05010.05910.059196,250
Nov 05, 20190.05500.07000.05300.05680.056816,150
Nov 04, 20190.05000.06480.05000.05780.057878,400
Nov 01, 20190.07000.07000.05120.05600.056063,617
Oct 31, 20190.05610.06830.05610.06240.062431,850
Oct 30, 20190.06480.06890.05000.06500.0650162,285
Oct 29, 20190.05110.06690.05110.06670.0667187,958
Oct 28, 20190.06220.06220.04840.05310.0531389,570
Oct 25, 20190.06000.06190.05600.05990.0599263,352
Oct 24, 20190.07000.07000.05920.06000.0600133,442
Oct 23, 20190.06590.07500.04300.07500.07501,071,620
Oct 22, 20190.06500.06790.05510.06500.0650455,152
Oct 21, 20190.08700.08700.05510.06250.0625503,782
Oct 18, 20190.08340.08700.07500.08700.087035,917
Oct 17, 20190.07380.08400.06610.07500.0750315,120
Oct 16, 20190.07850.09500.06600.07150.0715646,621
Oct 15, 20190.07500.08450.06020.06700.0670218,518
Oct 14, 20190.08550.08700.05640.07190.0719453,163
Oct 11, 20190.09300.09990.08600.08600.086045,176
Oct 10, 20190.08800.10480.08500.08520.0852216,950
Oct 09, 20190.09960.10000.07850.08800.0880686,527
Oct 08, 20190.10890.10890.09050.09050.090547,028
Oct 07, 20190.09030.11000.09000.10900.109096,986
Oct 04, 20190.09000.11000.09000.10000.100040,380
Oct 03, 20190.10020.10980.09500.10000.100038,134
Oct 02, 20190.11000.11000.10000.11000.110066,517
Oct 01, 20190.11000.11690.10980.11690.1169106,766
Sep 30, 20190.09000.11990.09000.10070.1007183,656
Sep 27, 20190.10500.11290.09500.11230.112328,714
Sep 26, 20190.11000.11000.09800.10000.1000304,602
Sep 25, 20190.11990.11990.10450.11460.114628,490
Sep 24, 20190.10020.12000.10020.11990.119995,721
Sep 23, 20190.12170.12170.10020.12000.120072,275
Sep 20, 20190.11000.12130.10760.11920.119211,602
Sep 19, 20190.11530.12220.10500.11920.119223,012
Sep 18, 20190.10500.12180.10500.10500.105074,808
Sep 17, 20190.12500.12500.10450.12240.122471,836
Sep 16, 20190.11000.12500.10790.12250.122533,682
Sep 13, 20190.12500.12500.11000.12000.120017,328
Sep 12, 20190.12500.12500.10790.12050.120511,353
Sep 11, 20190.11300.12500.10780.12000.120044,165
Sep 10, 20190.12000.12000.10780.11640.116414,443
Sep 09, 20190.10770.11870.10770.11620.116227,868
Sep 06, 20190.12300.12300.12300.12300.12301,300
Sep 05, 20190.12400.12400.10770.12300.123019,611
Sep 04, 20190.12000.12500.10520.12400.124012,900
Sep 03, 20190.12220.12220.10450.12120.12127,000
Aug 30, 20190.10550.12040.10550.11950.119540,500
Aug 29, 20190.11700.11700.11700.11700.11701,000
Aug 28, 20190.11500.11690.10150.11540.115448,661
Aug 27, 20190.11000.12390.10000.11180.1118199,530
Aug 26, 20190.10550.12710.10550.12470.124743,338
Aug 23, 20190.11000.13000.10210.12690.1269117,679
Aug 22, 20190.12500.12990.11000.12770.127756,283
Aug 21, 20190.11530.12990.10770.11700.117013,144
Aug 20, 20190.12000.13350.10340.12990.1299110,857
Aug 19, 20190.11500.12500.11500.12500.125031,052
Aug 16, 20190.11500.13250.11500.12750.127588,802
Aug 15, 20190.12000.13470.11050.12410.12418,415
Aug 14, 20190.11110.13000.11110.13000.130013,270
Aug 13, 20190.12120.12720.11150.12720.12727,200
Aug 12, 20190.12050.12950.11150.12440.124420,510
Aug 09, 20190.12050.12700.12050.12700.12701,575
Aug 08, 20190.13870.14000.12980.13100.131046,452
Aug 07, 20190.12590.13020.12000.13020.130292,802
Aug 06, 20190.12910.13000.12180.12580.125884,719
Aug 05, 20190.14000.14350.12500.13480.13485,759
Aug 02, 20190.13990.14000.12220.14000.140082,028
Aug 01, 20190.13440.14000.12060.13990.1399119,724
Jul 31, 20190.14000.14000.11750.14000.1400275,200
Jul 30, 20190.12580.14000.12580.14000.140032,596
Jul 29, 20190.12520.14170.12520.14170.141733,352
Jul 26, 20190.14000.14000.12520.14000.140053,264
Jul 25, 20190.14000.14220.12590.14220.142213,428
Jul 24, 20190.14000.14690.12520.14470.1447210,648
Jul 23, 20190.10300.15000.10150.13870.1387759,883
Jul 22, 20190.12000.12000.10050.12000.120056,068
Jul 19, 20190.11500.12000.10000.11540.1154163,790
Jul 18, 20190.10110.11370.10110.11370.11373,500
Jul 17, 20190.10280.10800.10280.10800.108013,800
Jul 16, 20190.11330.11500.10000.11500.115057,241
Jul 15, 20190.12000.12000.10160.11330.11337,851
Jul 12, 20190.11850.11850.09770.11350.113543,130
Jul 11, 20190.10070.11220.09500.10500.1050178,963
Jul 10, 20190.10000.11170.09600.11170.1117247,001
Jul 09, 20190.11500.12000.09700.11000.1100115,457
Jul 08, 20190.12090.12090.10510.11610.116132,895
Jul 05, 20190.10980.12000.10510.12000.120047,500
Jul 03, 20190.11470.11480.10600.11470.114751,892
Jul 02, 20190.10500.11470.10500.11070.110714,250
Jul 01, 20190.11560.11560.10500.10630.1063115,734
Jun 28, 20190.11550.11560.11000.11000.1100169,152
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...