STOCKS CLOSE WITH GAINS AS U.S. CPI LOOMS

Nasdaq ends at record high; meme stocks surge again

Cann American Corp. (CNNA)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0030

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

May 14, 2023 - May 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 10, 2024	0.0030	0.0030	0.0013	0.0030	0.0030	21,000
May 09, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	525,000
May 08, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	40,100
May 07, 2024	0.0021	0.0021	0.0020	0.0020	0.0020	836,202
May 06, 2024	0.0026	0.0026	0.0021	0.0021	0.0021	1,125,000
May 03, 2024	0.0017	0.0024	0.0015	0.0024	0.0024	3,297,000
May 02, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	140,000
May 01, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Apr 30, 2024	0.0040	0.0040	0.0030	0.0035	0.0035	1,557,946
Apr 29, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	1,219,999
Apr 26, 2024	0.0031	0.0040	0.0031	0.0038	0.0038	1,415,001
Apr 25, 2024	0.0028	0.0040	0.0028	0.0035	0.0035	2,064,103
Apr 24, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Apr 23, 2024	0.0002	0.0028	0.0002	0.0028	0.0028	1,065,843
Apr 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,001
Apr 15, 2024	0.0016	0.0030	0.0016	0.0030	0.0030	138,134
Apr 12, 2024	0.0033	0.0033	0.0004	0.0031	0.0031	742,674
Apr 11, 2024	0.0018	0.0030	0.0018	0.0030	0.0030	14,000
Apr 10, 2024	0.0023	0.0033	0.0023	0.0033	0.0033	535,021
Apr 09, 2024	0.0035	0.0039	0.0033	0.0033	0.0033	407,241
Apr 08, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	10,082
Apr 05, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Apr 04, 2024	0.0035	0.0039	0.0033	0.0033	0.0033	390,000
Apr 03, 2024	0.0037	0.0040	0.0015	0.0039	0.0039	403,492
Apr 02, 2024	0.0025	0.0040	0.0025	0.0039	0.0039	4,912,500
Apr 01, 2024	0.0017	0.0025	0.0017	0.0025	0.0025	30,000
Mar 28, 2024	0.0025	0.0025	0.0017	0.0025	0.0025	540,000
Mar 27, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Mar 26, 2024	0.0015	0.0024	0.0015	0.0024	0.0024	201,000
Mar 25, 2024	0.0020	0.0023	0.0020	0.0023	0.0023	103,000
Mar 22, 2024	0.0006	0.0024	0.0006	0.0024	0.0024	354,667
Mar 21, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	201,779
Mar 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	658,501
Mar 19, 2024	0.0023	0.0028	0.0020	0.0024	0.0024	2,931,896
Mar 18, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 15, 2024	0.0020	0.0025	0.0020	0.0025	0.0025	1,193,000
Mar 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 13, 2024	0.0018	0.0020	0.0018	0.0020	0.0020	512,600
Mar 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	675,000
Mar 08, 2024	0.0005	0.0020	0.0005	0.0020	0.0020	15,000
Mar 07, 2024	0.0015	0.0020	0.0015	0.0020	0.0020	475,000
Mar 06, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 05, 2024	0.0020	0.0020	0.0018	0.0020	0.0020	3,051,900
Mar 04, 2024	0.0016	0.0020	0.0020	0.0020	0.0020	100
Mar 01, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Feb 29, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Feb 28, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Feb 27, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	10,000
Feb 26, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	4,711
Feb 23, 2024	0.0015	0.0024	0.0015	0.0024	0.0024	145,500
Feb 22, 2024	0.0013	0.0024	0.0013	0.0024	0.0024	174,000
Feb 21, 2024	0.0023	0.0024	0.0023	0.0024	0.0024	1,000,000
Feb 20, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Feb 16, 2024	0.0024	0.0024	0.0014	0.0024	0.0024	128,500
Feb 15, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	10,000
Feb 14, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 13, 2024	0.0024	0.0026	0.0024	0.0026	0.0026	1,035,000
Feb 12, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	183,169
Feb 09, 2024	0.0020	0.0026	0.0020	0.0026	0.0026	822,831
Feb 08, 2024	0.0018	0.0024	0.0018	0.0019	0.0019	1,080,846
Feb 07, 2024	0.0029	0.0029	0.0012	0.0028	0.0028	2,392,150
Feb 06, 2024	0.0023	0.0025	0.0015	0.0020	0.0020	5,099,620
Feb 05, 2024	0.0013	0.0025	0.0005	0.0024	0.0024	5,030,118
Feb 02, 2024	0.0030	0.0030	0.0013	0.0028	0.0028	35,000
Feb 01, 2024	0.0013	0.0026	0.0013	0.0026	0.0026	141,800
Jan 31, 2024	0.0024	0.0030	0.0017	0.0030	0.0030	390,440
Jan 30, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 29, 2024	0.0015	0.0025	0.0015	0.0025	0.0025	95,476
Jan 26, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 25, 2024	0.0013	0.0025	0.0013	0.0025	0.0025	20,240
Jan 24, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	5,000
Jan 23, 2024	0.0030	0.0030	0.0020	0.0027	0.0027	262,500
Jan 22, 2024	0.0014	0.0026	0.0014	0.0026	0.0026	587,715
Jan 19, 2024	0.0014	0.0026	0.0014	0.0026	0.0026	20,000
Jan 18, 2024	0.0014	0.0030	0.0014	0.0028	0.0028	91,000
Jan 17, 2024	0.0014	0.0036	0.0014	0.0028	0.0028	600,204
Jan 16, 2024	0.0017	0.0039	0.0017	0.0038	0.0038	1,802,296
Jan 12, 2024	0.0020	0.0035	0.0017	0.0035	0.0035	1,066,263
Jan 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	20,000
Jan 10, 2024	0.0028	0.0028	0.0018	0.0028	0.0028	225,001
Jan 09, 2024	0.0029	0.0029	0.0025	0.0029	0.0029	1,030,000
Jan 08, 2024	0.0028	0.0029	0.0022	0.0028	0.0028	300,100
Jan 05, 2024	0.0030	0.0030	0.0016	0.0029	0.0029	1,070,000
Jan 04, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,000
Jan 03, 2024	0.0014	0.0030	0.0014	0.0028	0.0028	1,184,683
Jan 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 29, 2023	0.0030	0.0040	0.0030	0.0040	0.0040	50,000
Dec 28, 2023	0.0040	0.0040	0.0013	0.0039	0.0039	1,682,843
Dec 27, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
Dec 26, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 22, 2023	0.0013	0.0040	0.0013	0.0040	0.0040	11,000
Dec 21, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 20, 2023	0.0038	0.0040	0.0038	0.0040	0.0040	305,501
Dec 19, 2023	0.0013	0.0045	0.0013	0.0040	0.0040	4,643,552
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,243.34-15.83(-0.07%)

S&P 5005,246.68+25.26(+0.48%)

DOW39,558.11+126.60(+0.32%)

CAD/USD0.7326+0.0008(+0.11%)

CRUDE OIL78.43-0.69(-0.87%)

Bitcoin CAD84,131.27-2,042.87(-2.37%)

STOCKS CLOSE WITH GAINS AS U.S. CPI LOOMS

Cann American Corp. (CNNA)

S&P/TSX
22,243.34
-15.83(-0.07%)

S&P 500
5,246.68
+25.26(+0.48%)

DOW
39,558.11
+126.60(+0.32%)

CAD/USD
0.7326
+0.0008(+0.11%)

CRUDE OIL
78.43
-0.69(-0.87%)

Bitcoin CAD
84,131.27
-2,042.87(-2.37%)