Canada markets close in 43 minutes

Cann Group Limited (CNGGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1976+0.0010 (+0.50%)
As of 12:19PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 20220.19760.19760.19760.19760.197610,000
Jan. 26, 20220.19700.19700.19700.19700.1970-
Jan. 25, 20220.19700.19700.19700.19700.1970-
Jan. 24, 20220.19700.19700.19700.19700.19705,000
Jan. 21, 20220.20800.20800.20800.20800.2080-
Jan. 20, 20220.20800.20800.20800.20800.2080400
Jan. 19, 20220.20100.20100.20100.20100.2010-
Jan. 18, 20220.19800.20100.19800.20100.201011,200
Jan. 14, 20220.20200.20200.20200.20200.2020-
Jan. 13, 20220.20200.20200.20200.20200.202010,000
Jan. 12, 20220.20100.20100.20100.20100.2010-
Jan. 11, 20220.20100.20100.20100.20100.2010-
Jan. 10, 20220.20100.20100.20100.20100.2010-
Jan. 07, 20220.20100.20100.20100.20100.20104,300
Jan. 06, 20220.21300.21300.21300.21300.2130-
Jan. 05, 20220.21300.21300.21300.21300.2130-
Jan. 04, 20220.21300.21300.21300.21300.2130-
Jan. 03, 20220.21300.21300.21300.21300.2130-
Dec. 31, 20210.21300.21300.21300.21300.2130500
Dec. 30, 20210.20000.20000.20000.20000.2000-
Dec. 29, 20210.21000.21000.20000.20000.2000500
Dec. 28, 20210.20200.20600.20200.20600.2060700
Dec. 27, 20210.20000.20000.20000.20000.2000700
Dec. 23, 20210.21100.21100.21100.21100.21101,000
Dec. 22, 20210.20800.20800.20800.20800.20802,000
Dec. 21, 20210.19300.19300.19300.19300.19301,100
Dec. 20, 20210.20600.20600.20600.20600.20601,800
Dec. 17, 20210.19900.19900.19900.19900.1990-
Dec. 16, 20210.19900.19900.19900.19900.1990500
Dec. 15, 20210.20900.20900.20900.20900.2090-
Dec. 14, 20210.20900.20900.20900.20900.2090-
Dec. 13, 20210.20900.20900.20900.20900.2090-
Dec. 10, 20210.20900.20900.20900.20900.2090-
Dec. 09, 20210.20900.20900.20900.20900.2090-
Dec. 08, 20210.20900.20900.20900.20900.20904,000
Dec. 07, 20210.20400.20400.20400.20400.2040-
Dec. 06, 20210.20400.20400.20400.20400.2040800
Dec. 03, 20210.20800.20800.20800.20800.2080500
Dec. 02, 20210.20200.20200.20200.20200.2020-
Dec. 01, 20210.20200.20200.20200.20200.2020-
Nov. 30, 20210.20200.20200.20200.20200.2020300
Nov. 29, 20210.20300.20300.20300.20300.2030-
Nov. 26, 20210.20300.20300.20300.20300.2030-
Nov. 24, 20210.20300.20300.20300.20300.20302,500
Nov. 23, 20210.20400.20400.20400.20400.2040-
Nov. 22, 20210.21000.21000.20400.20400.20406,100
Nov. 19, 20210.21300.21300.21300.21300.2130-
Nov. 18, 20210.21300.21300.21300.21300.2130-
Nov. 17, 20210.21300.21300.21300.21300.2130100
Nov. 16, 20210.21100.21100.21100.21100.2110300
Nov. 15, 20210.21800.21800.21800.21800.2180100
Nov. 12, 20210.21000.21000.21000.21000.21001,000
Nov. 11, 20210.20800.20800.20800.20800.2080-
Nov. 10, 20210.20800.20800.20800.20800.2080200
Nov. 09, 20210.21600.21700.21600.21700.21705,500
Nov. 08, 20210.21200.21200.21200.21200.21203,700
Nov. 05, 20210.20400.20400.20400.20400.20409,500
Nov. 04, 20210.20900.20900.20900.20900.2090100
Nov. 03, 20210.21700.21700.21700.21700.2170-
Nov. 02, 20210.21700.21700.21700.21700.21702,100
Nov. 01, 20210.21100.21100.21100.21100.2110-
Oct. 29, 20210.21100.21100.21100.21100.2110-
Oct. 28, 20210.21100.21100.21100.21100.21101,900
Oct. 27, 20210.21200.21300.21200.21200.21203,400
Oct. 26, 20210.21700.21700.21700.21700.21701,200
Oct. 25, 20210.22000.22000.21400.21400.21401,600
Oct. 22, 20210.22800.22800.22800.22800.22809,300
Oct. 21, 20210.23700.23800.23000.23800.238030,200
Oct. 20, 20210.23700.23700.23600.23600.23603,100
Oct. 19, 20210.22600.23000.22600.23000.23006,400
Oct. 18, 20210.20700.21700.20700.21000.210095,300
Oct. 15, 20210.20800.20800.20800.20800.2080-
Oct. 14, 20210.20800.20800.20800.20800.2080-
Oct. 13, 20210.19900.20800.19900.20800.20802,200
Oct. 12, 20210.20000.22000.20000.22000.220017,800
Oct. 11, 20210.20300.20300.20300.20300.2030100
Oct. 08, 20210.20300.20300.20300.20300.2030-
Oct. 07, 20210.20300.20300.20300.20300.2030500
Oct. 06, 20210.19800.19800.19800.19800.1980-
Oct. 05, 20210.19800.19800.19800.19800.1980-
Oct. 04, 20210.19800.19800.19800.19800.1980100
Oct. 01, 20210.19700.19700.19700.19700.1970400
Sep. 30, 20210.20000.20000.20000.20000.2000-
Sep. 29, 20210.21300.21300.20000.20000.20009,700
Sep. 28, 20210.21100.22000.21100.22000.2200100,100
Sep. 27, 20210.19600.19600.19600.19600.1960-
Sep. 24, 20210.19600.19600.19600.19600.19601,800
Sep. 23, 20210.20900.20900.20900.20900.2090-
Sep. 22, 20210.20900.20900.20900.20900.2090100
Sep. 21, 20210.21000.21000.20200.20200.20208,100
Sep. 20, 20210.21100.21100.21100.21100.21107,000
Sep. 17, 20210.19900.19900.19900.19900.1990300
Sep. 16, 20210.21400.21400.21400.21400.2140-
Sep. 15, 20210.21400.21400.21400.21400.2140100
Sep. 14, 20210.20800.20800.20800.20800.2080-
Sep. 13, 20210.20800.20800.20800.20800.2080-
Sep. 10, 20210.20800.20800.20800.20800.2080500
Sep. 09, 20210.20500.20500.20500.20500.2050100
Sep. 08, 20210.20700.20700.20700.20700.207015,000
Sep. 07, 20210.22000.22000.22000.22000.22001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...