CANN - General Cannabis Corp

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 06, 20200.43020.44990.43000.44000.440067,699
Apr. 03, 20200.46000.46000.42000.43020.430286,400
Apr. 02, 20200.43000.47700.43000.46000.460074,300
Apr. 01, 20200.45000.47000.41000.45750.4575121,500
Mar. 31, 20200.44000.49600.44000.47000.4700141,000
Mar. 30, 20200.41000.55000.41000.48000.4800195,800
Mar. 27, 20200.50000.52000.42000.42000.4200145,600
Mar. 26, 20200.48000.55000.43510.50000.5000433,800
Mar. 25, 20200.42500.48000.39250.45010.4501347,400
Mar. 24, 20200.37050.42500.36000.39850.398569,000
Mar. 23, 20200.32500.44570.32500.40400.4040169,900
Mar. 20, 20200.35000.42000.31000.36900.3690177,800
Mar. 19, 20200.27000.35000.26200.35000.3500192,800
Mar. 18, 20200.30000.42000.28000.31050.3105125,600
Mar. 17, 20200.32000.34000.27050.32990.3299246,100
Mar. 16, 20200.38000.40000.30000.34000.3400187,200
Mar. 13, 20200.41500.43000.37000.39000.3900143,200
Mar. 12, 20200.40000.46000.37000.41000.4100248,000
Mar. 11, 20200.47000.47000.43000.45500.4550127,800
Mar. 10, 20200.45100.48000.43000.47500.4750149,700
Mar. 09, 20200.50500.50500.41000.43970.4397204,600
Mar. 06, 20200.52500.53000.45010.49000.4900168,300
Mar. 05, 20200.50010.52500.50010.52000.520099,200
Mar. 04, 20200.50000.52500.50000.51250.512555,600
Mar. 03, 20200.50100.54990.50000.50100.5010370,100
Mar. 02, 20200.44800.53000.43000.50000.5000279,400
Feb. 28, 20200.48000.49000.41000.45000.4500343,800
Feb. 27, 20200.54000.55000.41010.50500.5050503,300
Feb. 26, 20200.55000.58000.54100.54100.5410228,400
Feb. 25, 20200.58000.60000.56000.56000.5600420,400
Feb. 24, 20200.58500.59970.58000.59000.590083,000
Feb. 21, 20200.60500.61970.59000.60010.6001167,500
Feb. 20, 20200.61000.62880.60040.60500.605033,000
Feb. 19, 20200.60900.62870.60900.62000.620042,200
Feb. 18, 20200.60550.62800.60550.60900.609059,100
Feb. 14, 20200.61500.63000.60000.62880.6288120,900
Feb. 13, 20200.60790.61900.59600.60800.6080112,000
Feb. 12, 20200.58500.61970.58500.61380.613876,800
Feb. 11, 20200.63000.63000.58500.59250.5925138,900
Feb. 10, 20200.65000.65000.60030.62000.620058,200
Feb. 07, 20200.61500.63000.59000.61010.610194,800
Feb. 06, 20200.63000.63800.61500.61500.615065,800
Feb. 05, 20200.64000.64000.61500.63000.630073,900
Feb. 04, 20200.58600.64000.58600.62570.6257109,000
Feb. 03, 20200.58520.60490.58510.58950.589583,800
Jan. 31, 20200.60750.61250.58000.60000.6000124,800
Jan. 30, 20200.59990.61490.58500.59020.5902141,700
Jan. 29, 20200.60340.61990.57500.59250.5925115,300
Jan. 28, 20200.60000.61990.57300.59130.591393,200
Jan. 27, 20200.63070.65540.61000.61000.610083,700
Jan. 24, 20200.65000.66000.63010.64990.6499157,900
Jan. 23, 20200.66410.68350.62900.65490.6549178,500
Jan. 22, 20200.67000.69000.66400.67750.6775120,800
Jan. 21, 20200.67000.69000.65500.67250.6725110,200
Jan. 17, 20200.67500.67500.65000.66970.6697130,700
Jan. 16, 20200.69000.69000.65010.66000.6600212,000
Jan. 15, 20200.70000.70000.65500.68990.6899256,400
Jan. 14, 20200.64000.72000.62470.70000.7000635,800
Jan. 13, 20200.61650.63900.60110.62950.6295105,200
Jan. 10, 20200.64000.64000.60250.61150.6115111,300
Jan. 09, 20200.63950.64000.62750.62750.627536,600
Jan. 08, 20200.60110.64500.60110.63990.639980,700
Jan. 07, 20200.61000.65990.61000.62010.6201115,700
Jan. 06, 20200.61000.63000.60100.61000.610095,700
Jan. 03, 20200.64960.64960.59010.61700.617083,100
Jan. 02, 20200.66880.67000.59500.64960.6496210,900
Dec. 31, 20190.52800.64500.52800.63110.6311461,700
Dec. 30, 20190.55500.55500.51000.55000.5500289,000
Dec. 27, 20190.58000.61000.52480.54000.5400331,100
Dec. 26, 20190.61000.61000.58500.58500.5850203,500
Dec. 24, 20190.59010.62000.59010.60510.605151,200
Dec. 23, 20190.62000.62500.59000.60510.6051194,100
Dec. 20, 20190.62000.62500.58000.61000.6100199,500
Dec. 19, 20190.63000.64000.62000.62000.620082,100
Dec. 18, 20190.62500.66500.62060.63000.6300104,400
Dec. 17, 20190.63060.66500.61700.62500.6250144,900
Dec. 16, 20190.64000.68750.62550.65000.6500195,100
Dec. 13, 20190.63500.64890.62000.62950.6295187,900
Dec. 12, 20190.67230.67230.61000.63500.6350159,800
Dec. 11, 20190.67000.69700.65000.67450.6745116,200
Dec. 10, 20190.68500.69500.66200.67000.6700113,500
Dec. 09, 20190.70500.71500.67500.69500.6950128,400
Dec. 06, 20190.72500.74900.69500.71200.7120129,100
Dec. 05, 20190.73990.73990.71040.72750.727590,800
Dec. 04, 20190.74000.74000.71020.73400.734052,800
Dec. 03, 20190.74490.74490.69500.74000.7400142,300
Dec. 02, 20190.70000.75200.70000.72880.728895,300
Nov. 29, 20190.70000.70000.67020.69000.690017,900
Nov. 27, 20190.67000.70000.67000.69000.690084,600
Nov. 26, 20190.69000.70000.65100.67000.6700142,800
Nov. 25, 20190.68230.72000.66500.70000.7000120,200
Nov. 22, 20190.86000.86000.68000.68500.6850747,800
Nov. 21, 20190.67000.88000.62000.85000.85001,163,100
Nov. 20, 20190.62000.67000.59300.64000.6400193,400
Nov. 19, 20190.62000.62000.59000.61000.6100173,400
Nov. 18, 20190.55200.62400.55200.59000.5900123,400
Nov. 15, 20190.60000.60000.55000.59000.5900109,000
Nov. 14, 20190.61750.62990.57500.59990.5999109,400
Nov. 13, 20190.60000.63500.60000.61500.615077,200
Nov. 12, 20190.59000.63500.59000.62000.620077,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...