U.S. Markets close in 5 hrs 16 mins

Smart Cannabis Corp. (SCNA)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0042+0.0003 (+7.69%)
As of 10:27AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20200.00290.00420.00290.00420.00421,391,583
Nov 30, 20200.00410.00470.00380.00390.00391,130,862
Nov 27, 20200.00410.00430.00350.00400.0040718,533
Nov 25, 20200.00360.00420.00360.00380.0038915,726
Nov 24, 20200.00410.00420.00350.00420.00421,714,759
Nov 23, 20200.00370.00410.00220.00410.00413,361,598
Nov 20, 20200.00410.00440.00370.00400.00401,745,189
Nov 19, 20200.00380.00390.00350.00370.0037413,000
Nov 18, 20200.00360.00400.00350.00380.00381,036,240
Nov 17, 20200.00410.00440.00350.00390.00391,430,197
Nov 16, 20200.00350.00450.00300.00450.00451,618,212
Nov 13, 20200.00410.00410.00350.00400.0040780,654
Nov 12, 20200.00380.00410.00340.00400.0040659,526
Nov 11, 20200.00430.00430.00360.00400.0040511,400
Nov 10, 20200.00390.00450.00330.00420.0042708,040
Nov 09, 20200.00440.00450.00390.00390.00391,864,729
Nov 06, 20200.00390.00400.00310.00400.00402,503,065
Nov 05, 20200.00280.00400.00270.00380.00386,788,891
Nov 04, 20200.00280.00280.00240.00240.00241,044,737
Nov 03, 20200.00260.00270.00260.00270.0027870,678
Nov 02, 20200.00260.00270.00240.00270.00271,692,525
Oct 30, 20200.00260.00260.00230.00260.0026399,911
Oct 29, 20200.00250.00260.00230.00260.0026410,832
Oct 28, 20200.00230.00250.00230.00240.0024224,300
Oct 27, 20200.00260.00260.00230.00240.0024510,627
Oct 26, 20200.00250.00270.00230.00260.00261,001,142
Oct 23, 20200.00230.00260.00230.00260.0026290,018
Oct 22, 20200.00230.00260.00230.00250.00251,047,516
Oct 21, 20200.00250.00260.00230.00250.0025450,258
Oct 20, 20200.00230.00260.00230.00260.0026804,316
Oct 19, 20200.00260.00270.00190.00250.00253,083,939
Oct 16, 20200.00270.00270.00230.00270.0027713,460
Oct 15, 20200.00260.00280.00240.00260.0026738,165
Oct 14, 20200.00210.00280.00210.00250.00251,157,177
Oct 13, 20200.00280.00280.00240.00270.00271,327,992
Oct 12, 20200.00210.00280.00210.00270.0027613,841
Oct 09, 20200.00290.00290.00240.00270.00271,569,468
Oct 08, 20200.00270.00280.00240.00280.00281,185,149
Oct 07, 20200.00220.00290.00220.00270.00271,010,632
Oct 06, 20200.00260.00290.00250.00290.0029967,624
Oct 05, 20200.00260.00290.00260.00290.0029400,627
Oct 02, 20200.00260.00300.00260.00270.0027818,323
Oct 01, 20200.00250.00330.00250.00260.0026462,509
Sep 30, 20200.00240.00320.00240.00310.0031340,591
Sep 29, 20200.00200.00300.00200.00280.00281,090,454
Sep 28, 20200.00200.00320.00200.00280.0028628,305
Sep 25, 20200.00280.00330.00270.00290.0029363,683
Sep 24, 20200.00320.00330.00260.00320.0032713,294
Sep 23, 20200.00350.00350.00260.00320.0032586,324
Sep 22, 20200.00290.00310.00220.00310.0031850,599
Sep 21, 20200.00250.00290.00250.00290.0029113,232
Sep 18, 2020------
Sep 17, 20200.00320.00320.00280.00300.0030570,228
Sep 16, 20200.00290.00310.00280.00310.0031782,736
Sep 15, 20200.00280.00330.00270.00310.00311,139,716
Sep 14, 20200.00270.00340.00270.00310.0031541,289
Sep 11, 20200.00320.00320.00270.00290.00291,410,723
Sep 10, 20200.00270.00340.00270.00300.00301,245,705
Sep 09, 20200.00290.00400.00270.00320.0032707,867
Sep 08, 20200.00320.00360.00290.00320.0032443,414
Sep 04, 20200.00190.00370.00190.00350.0035693,116
Sep 03, 20200.00390.00390.00260.00350.00351,554,729
Sep 02, 20200.00340.00360.00290.00350.00352,295,700
Sep 01, 20200.00300.00340.00270.00340.00341,939,806
Aug 31, 20200.00310.00330.00280.00330.00331,184,136
Aug 28, 20200.00290.00310.00250.00310.00311,348,246
Aug 27, 20200.00250.00300.00190.00290.00295,815,734
Aug 26, 20200.00250.00250.00160.00240.0024789,357
Aug 25, 20200.00120.00250.00120.00240.00243,124,540
Aug 24, 20200.00180.00310.00180.00250.00252,152,354
Aug 21, 20200.00270.00310.00260.00270.0027567,129
Aug 20, 20200.00260.00280.00260.00280.0028726,510
Aug 19, 20200.00260.00320.00260.00280.0028411,298
Aug 18, 20200.00260.00300.00260.00290.00291,235,145
Aug 17, 20200.00300.00300.00270.00290.00292,053,685
Aug 14, 20200.00270.00340.00270.00300.0030218,311
Aug 13, 20200.00340.00340.00270.00320.0032525,872
Aug 12, 20200.00350.00350.00300.00340.00342,203,619
Aug 11, 20200.00340.00350.00320.00330.0033448,188
Aug 10, 20200.00360.00360.00340.00340.0034661,982
Aug 07, 20200.00320.00360.00320.00340.00341,072,472
Aug 06, 20200.00350.00350.00320.00330.0033510,754
Aug 05, 20200.00350.00370.00340.00350.0035590,004
Aug 04, 20200.00340.00350.00330.00350.0035410,334
Aug 03, 20200.00340.00380.00320.00330.00331,124,573
Jul 31, 20200.00340.00390.00340.00340.0034233,040
Jul 30, 20200.00370.00380.00340.00360.0036264,184
Jul 29, 20200.00350.00360.00330.00360.0036194,741
Jul 28, 20200.00330.00360.00330.00340.0034119,318
Jul 27, 20200.00330.00370.00330.00370.00371,069,612
Jul 24, 20200.00370.00370.00330.00340.0034247,843
Jul 23, 20200.00370.00370.00340.00370.0037738,936
Jul 22, 20200.00380.00380.00330.00370.0037742,696
Jul 21, 20200.00310.00380.00310.00330.0033904,995
Jul 20, 20200.00310.00400.00310.00360.00362,582,298
Jul 17, 20200.00380.00390.00350.00390.003948,187
Jul 16, 20200.00380.00390.00350.00370.0037837,875
Jul 15, 20200.00350.00390.00350.00390.0039565,817
Jul 14, 20200.00390.00400.00320.00360.00361,235,184
Jul 13, 20200.00340.00400.00340.00380.00381,566,748
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...