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: 12:53 PM EDT, May 8, 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 (%)
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%)
Dec 01, 2020
0.4000
0.4000
0.4000
0
-0.02(-4.76%)
Nov 30, 2020
0.4200
0.4200
0.3800
0.4200
4,986
-0.01(-1.52%)
Nov 25, 2020
0.4265
0.4265
0.4265
0
+0.06(+15.46%)
Nov 24, 2020
0.3124
0.3694
0.3124
0.3694
3,195
+0.11(+44.86%)
Nov 23, 2020
0.2400
0.2550
0.2400
0.2550
2,846
+0.05(+27.50%)
Nov 20, 2020
0.2000
0.2000
0.2000
0.2000
300
+0.00(+0.00%)
Nov 19, 2020
0.2100
0.2100
0.2000
0.2000
3,250
+0.00(+0.00%)
Nov 18, 2020
0.2060
0.2060
0.2000
0.2000
770
-0.01(-4.76%)
Nov 17, 2020
0.2100
0.2100
0.2100
0.2100
1,850
+0.00(+2.09%)
Nov 16, 2020
0.2057
0.2057
0.2057
0.2057
600
-0.03(-11.98%)
Nov 13, 2020
0.2034
0.2337
0.2000
0.2337
2,700
+0.00(+1.61%)
Nov 12, 2020
0.2000
0.2300
0.2000
0.2300
800
-0.00(-2.13%)
Nov 10, 2020
0.2350
0.2350
0.2350
0
+0.00(+0.00%)
Nov 09, 2020
0.2350
0.2350
0.2350
30
+0.00(+0.00%)
Nov 06, 2020
0.2100
0.2600
0.2100
0.2350
3,800
-0.01(-2.08%)
Nov 04, 2020
0.2400
0.2400
0.2400
0
-0.01(-2.04%)
Nov 03, 2020
0.2200
0.2450
0.2200
0.2450
6,149
+0.04(+16.67%)
Nov 02, 2020
0.2300
0.2300
0.2100
0.2100
12,000
-0.02(-8.70%)
Oct 29, 2020
0.2300
0.2300
0.2300
0
-0.03(-11.54%)
Oct 26, 2020
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Oct 23, 2020
0.2600
0.2600
0.2600
0.2600
1,000
+0.02(+8.33%)
Oct 21, 2020
0.2400
0.2400
0.2400
0
-0.01(-4.95%)
Oct 19, 2020
0.2525
0.2525
0.2525
0
-0.01(-3.44%)
Oct 16, 2020
0.2615
0.2615
0.2615
0.2615
1,200
-0.03(-9.83%)
Oct 14, 2020
0.2900
0.2900
0.2900
0
-0.03(-9.38%)
Oct 07, 2020
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Oct 06, 2020
0.3200
0.3200
0.3200
25
+0.00(+0.00%)
Oct 01, 2020
0.3200
0.3200
0.3200
0
+0.03(+10.34%)
Sep 25, 2020
0.2900
0.2900
0.2900
0
+0.02(+7.41%)
Sep 17, 2020
0.2700
0.2700
0.2700
0
-0.03(-10.00%)
Sep 16, 2020
0.3000
0.3010
0.3000
0.3000
4,882
-0.01(-1.64%)
Sep 15, 2020
0.3050
0.3050
0.3050
10
+0.00(+0.00%)
Sep 10, 2020
0.3050
0.3050
0.3050
0
-0.02(-4.69%)
Sep 09, 2020
0.3200
0.3200
0.3200
0.3200
100
+0.03(+10.34%)
Sep 08, 2020
0.2900
0.2900
0.2900
0.2900
450
-0.01(-3.30%)
Sep 03, 2020
0.2999
0.2999
0.2999
0
-0.02(-6.28%)
Sep 02, 2020
0.3200
0.3200
0.3200
0.3200
685
-0.02(-4.65%)
Sep 01, 2020
0.3356
0.3356
0.3356
50
+0.00(+0.00%)
Aug 31, 2020
0.3356
0.3356
0.3356
95
+0.00(+0.00%)
Aug 28, 2020
0.2445
0.3356
0.2445
0.3356
2,100
-0.00(-1.29%)
Aug 25, 2020
0.3400
0.3400
0.3400
0
-0.02(-4.41%)
Aug 24, 2020
0.3557
0.3557
0.3557
0.3557
1,500
-0.03(-8.79%)
Aug 18, 2020
0.3900
0.3900
0.3900
0
+0.08(+25.48%)
Aug 17, 2020
0.3108
0.3177
0.3108
0.3108
33,408
-0.02(-5.82%)
Aug 13, 2020
0.3300
0.3300
0.3300
0
+0.02(+6.45%)
Aug 07, 2020
0.3100
0.3100
0.3100
0
+0.01(+2.34%)
Aug 06, 2020
0.3294
0.3294
0.3029
0.3029
2,100
-0.03(-8.35%)
Aug 05, 2020
0.3305
0.3305
0.3305
0.3305
1,260
-0.01(-2.79%)
Aug 04, 2020
0.3400
0.3400
0.3400
0.3400
900
-0.01(-1.56%)
Aug 03, 2020
0.3400
0.3454
0.3400
0.3454
4,200
-0.02(-6.65%)
Jul 29, 2020
0.3700
0.3700
0.3700
0
+0.05(+13.92%)
Jul 28, 2020
0.3248
0.3248
0.3248
0.3248
2,000
-0.01(-1.58%)
Jul 27, 2020
0.3300
0.3300
0.3300
0.3300
200
-0.07(-17.50%)
Jul 23, 2020
0.4000
0.4000
0.4000
0
-0.06(-13.53%)
Jul 22, 2020
0.4700
0.4700
0.4626
0.4626
3,750
-0.05(-9.26%)
Jul 21, 2020
0.5098
0.5098
0.5098
39
+0.00(+0.00%)
Jul 20, 2020
0.5098
0.5098
0.5098
50
+0.00(+0.00%)
Jul 17, 2020
0.5098
0.5098
0.5098
0.5098
500
-0.02(-3.81%)
Jul 16, 2020
0.5200
0.5350
0.5200
0.5300
4,850
-0.04(-7.02%)
Jul 15, 2020
0.5700
0.5700
0.5700
0.5700
300
-0.03(-5.21%)
Jul 13, 2020
0.6013
0.6013
0.6013
0
-0.03(-5.17%)
Jul 08, 2020
0.6341
0.6341
0.6341
0
+0.01(+1.80%)
Jul 07, 2020
0.6229
0.6229
0.6229
0.6229
950
-0.02(-3.44%)
Jul 02, 2020
0.6451
0.6451
0.6451
0
+0.05(+9.15%)
Jul 01, 2020
0.5910
0.5910
0.5910
0.5910
1,000
+0.06(+10.90%)
Jun 30, 2020
0.5329
0.5329
0.5329
0.5329
500
-0.06(-10.10%)
Jun 26, 2020
0.5928
0.5928
0.5928
0
-0.04(-6.28%)
Jun 18, 2020
0.6325
0.6325
0.6325
0
-0.02(-3.36%)
Jun 17, 2020
0.6545
0.6545
0.6545
0.6545
400
-0.02(-2.30%)
Jun 16, 2020
0.6897
0.6897
0.6699
0.6699
800
-0.02(-2.50%)
Jun 12, 2020
0.6871
0.6871
0.6871
0
-0.03(-4.57%)
Jun 11, 2020
0.7223
0.7223
0.7200
0.7200
1,700
-0.00(-0.55%)
Jun 10, 2020
0.8000
0.8000
0.7240
0.7240
800
-0.09(-10.62%)
Jun 09, 2020
0.8100
0.8100
0.8100
0.8100
1,221
+0.03(+3.18%)
Jun 08, 2020
0.7850
0.7850
0.7850
0.7850
200
+0.09(+12.14%)
Jun 05, 2020
0.8300
0.8300
0.7000
0.7000
600
-0.13(-15.66%)
Jun 04, 2020
0.7525
0.8300
0.7525
0.8300
1,506
+0.11(+16.08%)
Jun 03, 2020
0.8600
0.8600
0.7150
0.7150
445
-0.10(-12.38%)
Jun 02, 2020
0.8160
0.8160
0.8160
12
+0.00(+0.00%)
Jun 01, 2020
0.8160
0.8160
0.8160
85
+0.00(+0.00%)
May 29, 2020
0.7400
0.8200
0.7400
0.8160
3,500
+0.02(+2.00%)
May 28, 2020
0.8000
0.8000
0.8000
0.8000
12,500
+0.18(+29.03%)
May 22, 2020
0.6200
0.6200
0.6200
0
-0.08(-11.43%)
May 20, 2020
0.7000
0.7000
0.7000
0
+0.13(+22.81%)
May 19, 2020
0.5700
0.5700
0.5700
0.5700
1,000
-0.07(-11.28%)
May 18, 2020
0.5400
0.6425
0.5400
0.6425
2,355
+0.01(+1.18%)
May 13, 2020
0.6350
0.6350
0.6350
0
+0.07(+11.40%)
May 08, 2020
0.5700
0.5700
0.5700
0
+0.00(+0.00%)
May 05, 2020
0.5700
0.5700
0.5700
0
+0.01(+1.42%)
Apr 30, 2020
0.5620
0.5620
0.5620
0
+0.03(+6.04%)
Apr 29, 2020
0.5700
0.5700
0.5300
0.5300
1,500
+0.00(+0.00%)
Apr 24, 2020
0.5300
0.5300
0.5300
0
-0.08(-13.11%)
Apr 22, 2020
0.6100
0.6100
0.6100
0
+0.07(+12.96%)
Apr 21, 2020
0.5400
0.5400
0.5400
0.5400
802
+0.06(+12.50%)
Apr 20, 2020
0.4700
0.4800
0.4700
0.4800
1,439
-0.07(-11.93%)
Apr 17, 2020
0.4865
0.5450
0.4865
0.5450
300
+0.06(+11.22%)
Apr 14, 2020
0.4900
0.4900
0.4900
0
-0.12(-19.67%)
Apr 13, 2020
0.4650
0.6100
0.4650
0.6100
2,195
+0.09(+17.31%)
Apr 09, 2020
0.5200
0.5200
0.5200
0.5200
5,000
+0.00(+0.00%)
Apr 08, 2020
0.5200
0.5200
0.5200
1
+0.00(+0.00%)
Apr 07, 2020
0.5200
0.5200
0.5200
50
+0.00(+0.00%)
Apr 06, 2020
0.5500
0.5500
0.5200
0.5200
402
+0.05(+10.64%)
Apr 02, 2020
0.4700
0.4700
0.4700
0
+0.02(+4.44%)
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
.