Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cann Group Ltd
(OP:
CNGGF
)
0.0300
UNCHANGED
Streaming Delayed Price
Updated: 11:46 AM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 24, 2021
0.2027
0.2027
0.2027
0
-0.00(-0.64%)
Nov 22, 2021
0.2040
0.2040
0.2040
0
-0.01(-4.09%)
Nov 17, 2021
0.2127
0.2127
0.2127
0
+0.00(+0.71%)
Nov 16, 2021
0.2112
0.2112
0.2112
0.2112
250
-0.01(-2.90%)
Nov 15, 2021
0.2175
0.2175
0.2175
0.2175
100
+0.01(+3.57%)
Nov 12, 2021
0.2100
0.2100
0.2100
0.2100
25
-0.01(-3.45%)
Nov 09, 2021
0.2164
0.2175
0.2164
0.2175
5,500
+0.01(+2.45%)
Nov 08, 2021
0.2123
0.2123
0.2123
0.2123
3,724
+0.01(+4.02%)
Nov 05, 2021
0.2041
0.2041
0.2041
0.2041
9,500
-0.00(-2.34%)
Nov 04, 2021
0.2090
0.2090
0.2090
0.2090
140
-0.01(-3.69%)
Nov 02, 2021
0.2170
0.2170
0.2170
0
+0.01(+2.99%)
Oct 28, 2021
0.2107
0.2107
0.2107
0
-0.00(-0.43%)
Oct 27, 2021
0.2116
0.2127
0.2116
0.2116
3,421
-0.01(-2.62%)
Oct 26, 2021
0.2166
0.2173
0.2166
0.2173
1,180
+0.00(+1.35%)
Oct 25, 2021
0.2196
0.2196
0.2144
0.2144
1,600
-0.01(-6.05%)
Oct 22, 2021
0.2276
0.2282
0.2276
0.2282
9,300
-0.01(-4.12%)
Oct 21, 2021
0.2372
0.2380
0.2300
0.2380
30,156
+0.00(+0.85%)
Oct 20, 2021
0.2367
0.2367
0.2360
0.2360
3,100
+0.01(+2.61%)
Oct 19, 2021
0.2262
0.2303
0.2262
0.2300
6,360
+0.02(+9.52%)
Oct 18, 2021
0.2067
0.2167
0.2067
0.2100
95,259
+0.00(+1.16%)
Oct 13, 2021
0.2076
0.2076
0.2076
0
-0.01(-5.51%)
Oct 12, 2021
0.1996
0.2197
0.1996
0.2197
17,750
+0.02(+8.39%)
Oct 11, 2021
0.2027
0.2027
0.2027
0.2027
100
+0.00(+0.00%)
Oct 07, 2021
0.2027
0.2027
0.2027
10
+0.00(+2.32%)
Oct 04, 2021
0.1981
0.1981
0.1981
50
+0.00(+0.61%)
Oct 01, 2021
0.1969
0.1969
0.1969
0.1969
390
-0.00(-1.55%)
Sep 29, 2021
0.2000
0.2000
0.2000
0
-0.02(-9.09%)
Sep 28, 2021
0.2113
0.2200
0.2113
0.2200
100,096
+0.02(+12.47%)
Sep 24, 2021
0.1956
0.1956
0.1956
0
-0.01(-6.50%)
Sep 22, 2021
0.2092
0.2092
0.2092
1
+0.01(+3.56%)
Sep 21, 2021
0.2099
0.2099
0.2020
0.2020
8,137
-0.01(-4.04%)
Sep 20, 2021
0.2105
0.2105
0.2105
0.2105
7,000
+0.01(+5.83%)
Sep 17, 2021
0.1989
0.1989
0.1989
0.1989
250
-0.02(-7.14%)
Sep 15, 2021
0.2142
0.2142
0.2142
0
+0.01(+2.88%)
Sep 10, 2021
0.2082
0.2082
0.2082
0
+0.00(+1.81%)
Sep 09, 2021
0.2045
0.2045
0.2045
0.2045
100
-0.00(-1.40%)
Sep 08, 2021
0.2074
0.2074
0.2074
0.2074
15,000
-0.03(-12.34%)
Sep 03, 2021
0.2200
0.2200
0.2200
0.2366
1,000
+0.02(+9.18%)
Sep 01, 2021
0.2167
0.2167
0.2167
0
+0.01(+3.19%)
Aug 31, 2021
0.2254
0.2254
0.2100
0.2100
3,000
-0.01(-5.41%)
Aug 30, 2021
0.2220
0.2220
0.2220
0.2220
100
+0.00(+0.91%)
Aug 27, 2021
0.2127
0.2200
0.2127
0.2200
8,160
+0.02(+7.84%)
Aug 26, 2021
0.2040
0.2040
0.2040
0.2040
3,000
-0.00(-0.92%)
Aug 24, 2021
0.2059
0.2059
0.2059
0
+0.01(+3.05%)
Aug 20, 2021
0.1998
0.1998
0.1998
0
-0.03(-13.09%)
Aug 16, 2021
0.2299
0.2299
0.2299
0
-0.00(-0.65%)
Aug 11, 2021
0.2314
0.2314
0.2314
0
+0.01(+4.56%)
Aug 09, 2021
0.2213
0.2213
0.2213
0
-0.00(-1.64%)
Aug 06, 2021
0.2359
0.2359
0.2250
0.2250
17,600
+0.02(+10.13%)
Aug 04, 2021
0.2043
0.2043
0.2043
0
-0.01(-5.72%)
Aug 03, 2021
0.2167
0.2167
0.2167
0.2167
2,200
+0.01(+5.25%)
Aug 02, 2021
0.1993
0.2082
0.1993
0.2059
15,600
+0.00(+2.29%)
Jul 30, 2021
0.2005
0.2196
0.2005
0.2013
34,880
-0.04(-17.80%)
Jul 29, 2021
0.2449
0.2449
0.2341
0.2449
6,202
-0.01(-2.04%)
Jul 28, 2021
0.2542
0.2542
0.2500
0.2500
880
+0.00(+0.40%)
Jul 27, 2021
0.2501
0.2502
0.2490
0.2490
8,770
-0.02(-7.61%)
Jul 26, 2021
0.2428
0.2695
0.2400
0.2695
39,894
-0.08(-22.45%)
Jul 23, 2021
0.3475
0.3475
0.3475
0.3475
140
+0.06(+20.58%)
Jul 21, 2021
0.2882
0.2882
0.2882
0
+0.01(+2.13%)
Jul 20, 2021
0.2822
0.2822
0.2822
0.2822
365
+0.00(+0.79%)
Jul 19, 2021
0.2791
0.2800
0.2714
0.2800
8,280
-0.00(-1.51%)
Jul 15, 2021
0.2843
0.2843
0.2843
0
-0.03(-8.08%)
Jul 14, 2021
0.3093
0.3093
0.3093
0.3093
2,450
+0.00(+0.85%)
Jul 13, 2021
0.3067
0.3067
0.3067
0.3067
2,085
+0.01(+3.30%)
Jul 09, 2021
0.2969
0.2969
0.2969
99
-0.01(-2.94%)
Jul 08, 2021
0.3059
0.3059
0.3059
0.3059
100
-0.01(-3.62%)
Jul 07, 2021
0.3174
0.3174
0.3174
0.3174
100
-0.00(-1.52%)
Jul 06, 2021
0.3234
0.3234
0.3223
0.3223
10,569
-0.00(-0.59%)
Jul 02, 2021
0.3229
0.3242
0.3012
0.3242
3,565
+0.05(+18.15%)
Jul 01, 2021
0.2744
0.2744
0.2744
0.2744
1,600
+0.02(+7.61%)
Jun 29, 2021
0.2550
0.2550
0.2550
0
-0.03(-9.12%)
Jun 28, 2021
0.2806
0.2806
0.2806
0.2806
2,500
-0.01(-2.43%)
Jun 25, 2021
0.2902
0.2902
0.2876
0.2876
1,050
+0.00(+0.70%)
Jun 24, 2021
0.2970
0.2970
0.2856
0.2856
600
-0.02(-5.93%)
Jun 23, 2021
0.3036
0.3036
0.3036
0.3036
100
+0.02(+6.53%)
Jun 22, 2021
0.2850
0.2850
0.2850
0.2850
440
-0.02(-5.19%)
Jun 18, 2021
0.3006
0.3006
0.3006
0
+0.00(+1.21%)
Jun 17, 2021
0.3125
0.3125
0.2970
0.2970
2,750
-0.02(-6.10%)
Jun 16, 2021
0.3215
0.3215
0.3163
0.3163
6,000
-0.01(-2.77%)
Jun 14, 2021
0.3253
0.3253
0.3253
0
+0.01(+1.82%)
Jun 11, 2021
0.3195
0.3195
0.3195
0.3195
110
+0.02(+7.76%)
Jun 08, 2021
0.2965
0.2965
0.2965
0
-0.04(-12.97%)
Jun 04, 2021
0.3407
0.3407
0.3407
0
-0.00(-1.10%)
Jun 03, 2021
0.3431
0.3445
0.3431
0.3445
9,371
+0.04(+11.96%)
Jun 02, 2021
0.3077
0.3077
0.3077
0.3077
1,000
-0.02(-7.10%)
May 27, 2021
0.3349
0.3349
0.3349
0.3312
2,000
-0.02(-5.37%)
May 26, 2021
0.3503
0.3503
0.3500
0.3500
5,520
+0.02(+6.77%)
May 25, 2021
0.3523
0.3523
0.3278
0.3278
300
-0.03(-8.61%)
May 24, 2021
0.3587
0.3587
0.3587
0.3587
4,526
-0.01(-3.05%)
May 21, 2021
0.3700
0.3700
0.3700
0.3700
100
+0.05(+17.09%)
May 20, 2021
0.3160
0.3160
0.3160
0.3160
722
+0.00(+1.44%)
May 19, 2021
0.3115
0.3115
0.3115
0.3115
125
-0.00(-1.11%)
May 18, 2021
0.3300
0.3300
0.3150
0.3150
3,413
-0.01(-3.67%)
May 17, 2021
0.3270
0.3270
0.3270
0.3270
1,000
-0.04(-11.62%)
May 12, 2021
0.3700
0.3700
0.3700
0
-0.02(-4.10%)
May 11, 2021
0.3858
0.3858
0.3858
0.3858
150
+0.01(+2.42%)
May 10, 2021
0.3888
0.3901
0.3767
0.3767
3,512
-0.01(-2.16%)
May 07, 2021
0.3841
0.3850
0.3700
0.3850
4,366
+0.03(+6.94%)
May 05, 2021
0.3600
0.3600
0.3600
0
+0.00(+0.45%)
May 04, 2021
0.3637
0.3637
0.3507
0.3584
10,650
-0.02(-5.68%)
May 03, 2021
0.3826
0.3826
0.3800
0.3800
6,750
+0.00(+0.05%)
Apr 29, 2021
0.3798
0.3798
0.3798
0
+0.01(+2.65%)
Apr 27, 2021
0.3700
0.3700
0.3700
0
-0.04(-9.31%)
Apr 26, 2021
0.4100
0.4100
0.4080
0.4080
610
-0.00(-0.49%)
Apr 23, 2021
0.4100
0.4100
0.4100
0.4100
4,300
+0.00(+0.00%)
Apr 22, 2021
0.4100
0.4100
0.4100
0.4100
1,200
-0.01(-2.38%)
Apr 21, 2021
0.4200
0.4200
0.4200
46
+0.00(+0.00%)
Apr 20, 2021
0.4200
0.4200
0.4200
0.4200
130
+0.02(+5.26%)
Apr 19, 2021
0.3990
0.3990
0.3990
0.3990
1,700
-0.03(-6.78%)
Apr 16, 2021
0.4280
0.4280
0.4280
0.4280
1,000
+0.01(+3.13%)
Apr 14, 2021
0.4150
0.4150
0.4150
0
+0.00(+0.00%)
Apr 12, 2021
0.4150
0.4150
0.4150
0
-0.01(-2.35%)
Apr 08, 2021
0.4250
0.4250
0.4250
0
+0.00(+0.00%)
Apr 06, 2021
0.4250
0.4250
0.4250
0
+0.02(+5.46%)
Apr 05, 2021
0.4030
0.4030
0.4030
0.4030
1,000
+0.00(+0.75%)
Apr 01, 2021
0.4000
0.4000
0.4000
0.4000
200
-0.03(-7.88%)
Mar 31, 2021
0.4342
0.4342
0.4342
0.4342
1,015
+0.00(+0.98%)
Mar 30, 2021
0.4300
0.4300
0.4300
0.4300
525
+0.01(+2.38%)
Mar 26, 2021
0.4200
0.4200
0.4200
0
-0.01(-2.33%)
Mar 25, 2021
0.4300
0.4300
0.4300
0.4300
2,750
+0.00(+0.00%)
Mar 24, 2021
0.4500
0.4500
0.4000
0.4300
2,280
-0.03(-7.37%)
Mar 22, 2021
0.4642
0.4642
0.4642
0
-0.03(-6.51%)
Mar 19, 2021
0.4965
0.4965
0.4965
140
+0.00(+0.00%)
Mar 18, 2021
0.4965
0.4965
0.4965
0.4965
500
+0.01(+2.06%)
Mar 16, 2021
0.4865
0.4865
0.4865
0
+0.02(+4.62%)
Mar 15, 2021
0.4900
0.4900
0.4650
0.4650
1,151
+0.00(+0.00%)
Mar 12, 2021
0.4650
0.4650
0.4650
0.4650
300
-0.01(-2.27%)
Mar 11, 2021
0.4758
0.4758
0.4758
0.4758
2,500
+0.01(+3.19%)
Mar 09, 2021
0.4611
0.4611
0.4611
0
+0.04(+9.21%)
Mar 08, 2021
0.4075
0.4725
0.4000
0.4222
24,234
-0.07(-15.05%)
Mar 05, 2021
0.4970
0.4970
0.4430
0.4970
900
-0.01(-2.55%)
Mar 04, 2021
0.5100
0.5100
0.5100
0.5100
8,731
-0.01(-1.09%)
Mar 03, 2021
0.5156
0.5156
0.5156
0.5156
3,000
+0.01(+1.10%)
Mar 02, 2021
0.5000
0.5100
0.5000
0.5100
3,470
+0.00(+0.00%)
Mar 01, 2021
0.4700
0.5100
0.4700
0.5100
4,500
-0.02(-2.95%)
Feb 26, 2021
0.5255
0.5255
0.5255
0.5255
1,000
-0.00(-0.85%)
Feb 25, 2021
0.5298
0.5300
0.5298
0.5300
12,300
+0.00(+0.86%)
Feb 24, 2021
0.5123
0.5575
0.5123
0.5255
2,099
+0.02(+3.04%)
Feb 23, 2021
0.4950
0.5600
0.4930
0.5100
4,072
-0.03(-4.67%)
Feb 22, 2021
0.6250
0.6250
0.5350
0.5350
2,139
-0.01(-0.93%)
Feb 19, 2021
0.5575
0.5575
0.5400
0.5400
200
-0.04(-6.90%)
Feb 18, 2021
0.6299
0.6299
0.5725
0.5800
31,292
-0.05(-7.94%)
Feb 17, 2021
0.6300
0.6755
0.6300
0.6300
9,327
-0.07(-9.42%)
Feb 16, 2021
0.6200
0.6955
0.6200
0.6955
14,625
+0.06(+8.67%)
Feb 12, 2021
0.6700
0.6896
0.6275
0.6400
136,500
-0.06(-8.57%)
Feb 11, 2021
0.6970
0.7622
0.6400
0.7000
14,904
-0.05(-6.67%)
Feb 10, 2021
0.7850
0.8000
0.7150
0.7500
46,944
+0.09(+13.64%)
Feb 09, 2021
0.6622
0.6800
0.5960
0.6600
136,962
+0.22(+50.00%)
Feb 08, 2021
0.4400
0.4465
0.4400
0.4400
3,010
-0.11(-20.00%)
Feb 04, 2021
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Feb 03, 2021
0.4500
0.5500
0.4500
0.5500
1,109
+0.10(+21.28%)
Feb 02, 2021
0.4535
0.4535
0.4535
0.4535
100
-0.05(-9.30%)
Feb 01, 2021
0.4400
0.5000
0.4400
0.5000
900
+0.04(+9.89%)
Jan 29, 2021
0.4550
0.4550
0.4550
0.4550
500
+0.00(+0.00%)
Jan 28, 2021
0.4550
0.4550
0.4550
0.4550
92,422
-0.09(-15.74%)
Jan 27, 2021
0.5400
0.5400
0.5400
0.5400
597
-0.02(-3.00%)
Jan 26, 2021
0.5567
0.5567
0.5567
0.5567
161
+0.03(+5.04%)
Jan 25, 2021
0.5300
0.5400
0.5300
0.5300
1,056
-0.06(-10.17%)
Jan 20, 2021
0.5900
0.5900
0.5900
0
+0.00(+0.00%)
Jan 19, 2021
0.5900
0.5900
0.5300
0.5900
21,100
+0.13(+28.26%)
Jan 15, 2021
0.4600
0.4600
0.4600
92,000
+0.00(+0.00%)
Jan 14, 2021
0.4600
0.4600
0.4600
0.4600
100
-0.08(-14.81%)
Jan 13, 2021
0.5224
0.5400
0.5000
0.5400
3,000
+0.05(+9.09%)
Jan 12, 2021
0.4950
0.4950
0.4950
75
+0.00(+0.00%)
Jan 11, 2021
0.5175
0.5175
0.4950
0.4950
1,620
+0.00(+0.51%)
Jan 07, 2021
0.4925
0.4925
0.4925
0
+0.01(+2.60%)
Jan 06, 2021
0.4800
0.4800
0.4800
0.4800
1,300
-0.06(-11.11%)
Jan 05, 2021
0.5400
0.5400
0.5400
0.5400
1,040
+0.03(+6.82%)
Jan 04, 2021
0.4650
0.5055
0.4200
0.5055
9,000
+0.04(+8.71%)
Dec 30, 2020
0.4650
0.4650
0.4650
0
+0.03(+5.68%)
Dec 29, 2020
0.4425
0.4425
0.4400
0.4400
3,050
+0.08(+22.22%)
Dec 28, 2020
0.3700
0.3700
0.3600
0.3600
2,250
-0.01(-2.70%)
Dec 22, 2020
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Dec 17, 2020
0.3700
0.3700
0.3700
0
-0.10(-20.52%)
Dec 15, 2020
0.4655
0.4655
0.4655
0
-0.04(-7.82%)
Dec 09, 2020
0.5050
0.5050
0.5050
0
-0.09(-15.13%)
Dec 08, 2020
0.5950
0.5950
0.5950
25
+0.00(+0.00%)
Dec 07, 2020
0.5397
0.5950
0.4800
0.5950
10,380
+0.16(+38.37%)
Dec 04, 2020
0.4300
0.4349
0.4300
0.4300
18,200
+0.00(+0.00%)
Dec 03, 2020
0.4300
0.4300
0.4300
0.4300
118
+0.03(+7.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.