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: 3:06 PM EDT, May 22, 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 (%)
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%)
Apr 01, 2020
0.4500
0.4500
0.4500
0.4500
2,634
+0.05(+12.50%)
Mar 31, 2020
0.4000
0.4000
0.4000
0.4000
7,000
-0.03(-6.98%)
Mar 27, 2020
0.4300
0.4300
0.4300
0
+0.03(+8.18%)
Mar 24, 2020
0.3975
0.3975
0.3975
0
-0.01(-3.05%)
Mar 23, 2020
0.4100
0.4100
0.3750
0.4100
1,904
-0.03(-6.29%)
Mar 20, 2020
0.4200
0.4375
0.4200
0.4375
2,500
+0.09(+25.00%)
Mar 19, 2020
0.2850
0.3500
0.2850
0.3500
990
-0.06(-14.63%)
Mar 18, 2020
0.4100
0.4100
0.4100
0.4100
100
+0.00(+0.00%)
Mar 17, 2020
0.4100
0.4100
0.4100
0.4100
250
-0.11(-21.15%)
Mar 13, 2020
0.5200
0.5200
0.5200
0
+0.02(+4.00%)
Mar 12, 2020
0.5000
0.5000
0.5000
0.5000
500
-0.11(-18.03%)
Mar 11, 2020
0.6100
0.6100
0.6100
52
+0.00(+0.00%)
Mar 05, 2020
0.6100
0.6100
0.6100
0
-0.01(-2.21%)
Mar 04, 2020
0.6300
0.6300
0.6238
0.6238
900
+0.07(+12.40%)
Mar 02, 2020
0.5550
0.5550
0.5550
0
-0.02(-3.90%)
Feb 28, 2020
0.5775
0.5775
0.5775
0.5775
900
-0.01(-2.12%)
Feb 27, 2020
0.5900
0.5900
0.5900
0.5900
300
-0.08(-11.94%)
Feb 25, 2020
0.6700
0.6700
0.6700
0
-0.03(-4.96%)
Feb 21, 2020
0.7050
0.7050
0.7050
0
-0.03(-4.08%)
Feb 19, 2020
0.7350
0.7350
0.7350
0
+0.06(+9.70%)
Feb 18, 2020
0.6700
0.6700
0.6700
0.6700
1,000
+0.04(+5.51%)
Feb 14, 2020
0.6400
0.6400
0.6350
0.6350
1,200
-0.12(-16.39%)
Feb 13, 2020
0.7550
0.7595
0.7500
0.7595
1,200
-0.08(-9.10%)
Feb 12, 2020
0.8355
0.8355
0.8355
0.8355
100
-0.04(-4.35%)
Feb 11, 2020
0.8735
0.8735
0.8735
6
+0.00(+0.00%)
Feb 07, 2020
0.8735
0.8735
0.8735
0
+0.08(+9.67%)
Feb 05, 2020
0.7965
0.7965
0.7965
0
-0.05(-6.29%)
Feb 04, 2020
0.8500
0.8500
0.8500
0.8500
100
+0.02(+2.72%)
Feb 03, 2020
0.8275
0.8275
0.8275
0.8275
2,242
-0.07(-8.06%)
Jan 31, 2020
0.9000
0.9000
0.9000
0.9000
100
-0.10(-10.45%)
Jan 29, 2020
1.005
1.005
1.005
0
+0.00(+0.50%)
Jan 27, 2020
1.000
1.000
1.000
0
-0.03(-3.38%)
Jan 24, 2020
1.080
1.080
1.035
1.035
500
-0.04(-3.27%)
Jan 23, 2020
1.060
1.130
1.060
1.070
1,933
+0.14(+15.05%)
Jan 22, 2020
0.9500
0.9500
0.9300
0.9300
335
-0.20(-17.70%)
Jan 21, 2020
0.9800
1.130
0.9800
1.130
9,125
+0.20(+21.51%)
Jan 17, 2020
0.8730
0.9300
0.8730
0.9300
400
+0.11(+13.41%)
Jan 16, 2020
0.8200
0.8200
0.8200
0.8200
2,000
+0.05(+7.19%)
Jan 15, 2020
0.7900
0.7900
0.7650
0.7650
2,425
+0.03(+3.38%)
Jan 13, 2020
0.7400
0.7400
0.7400
0
+0.16(+27.59%)
Jan 08, 2020
0.5800
0.5800
0.5800
0
-0.01(-1.28%)
Jan 07, 2020
0.5650
0.7223
0.5650
0.5875
5,510
+0.20(+50.64%)
Jan 02, 2020
0.3900
0.3900
0.3900
0
-0.05(-11.36%)
Dec 31, 2019
0.4400
0.4400
0.4400
0.4400
1,000
-0.03(-6.38%)
Dec 30, 2019
0.4700
0.4700
0.4700
0.4700
1,000
+0.12(+33.14%)
Dec 27, 2019
0.3530
0.3530
0.3530
0.3530
1,000
+0.01(+3.82%)
Dec 20, 2019
0.3400
0.3400
0.3400
0
+0.07(+24.54%)
Dec 17, 2019
0.2730
0.2730
0.2730
0
+0.01(+3.10%)
Dec 16, 2019
0.2648
0.2648
0.2648
0.2648
1,000
+0.00(+0.00%)
Dec 13, 2019
0.2648
0.2648
0.2648
0.2648
500
-0.00(-1.67%)
Dec 12, 2019
0.2648
0.2874
0.2648
0.2693
1,800
+0.00(+1.66%)
Dec 11, 2019
0.2649
0.2649
0.2649
0.2649
4,306
-0.08(-22.09%)
Dec 03, 2019
0.3400
0.3400
0.3400
0
+0.04(+11.48%)
Dec 02, 2019
0.3400
0.3400
0.3050
0.3050
1,055
-0.03(-8.24%)
Nov 29, 2019
0.3324
0.3324
0.3324
74
+0.00(+0.00%)
Nov 26, 2019
0.3324
0.3324
0.3324
0
-0.23(-40.64%)
Nov 25, 2019
0.5600
0.5600
0.5600
13
+0.00(+0.00%)
Nov 22, 2019
0.5600
0.5600
0.5600
20
+0.00(+0.00%)
Nov 21, 2019
0.5300
0.5600
0.5300
0.5600
900
+0.02(+3.70%)
Nov 20, 2019
0.5240
0.5400
0.5240
0.5400
1,507
+0.00(+0.47%)
Nov 19, 2019
0.5375
0.5375
0.5375
0.5375
100
-0.00(-0.46%)
Nov 18, 2019
0.5400
0.5400
0.5400
0.5400
200
-0.13(-19.40%)
Nov 15, 2019
0.6700
0.6700
0.6700
0.6700
400
-0.02(-2.90%)
Nov 14, 2019
0.6940
0.6940
0.6900
0.6900
6,080
+0.00(+0.00%)
Nov 12, 2019
0.6900
0.6900
0.6900
0
+0.00(+0.00%)
Nov 11, 2019
0.6900
0.6900
0.6900
0
+0.00(+0.00%)
Nov 08, 2019
0.6900
0.6900
0.6900
0.6900
600
-0.09(-11.53%)
Nov 07, 2019
0.7440
0.7799
0.6901
0.7799
3,200
+0.05(+6.54%)
Nov 04, 2019
0.7320
0.7320
0.7320
0
+0.03(+4.57%)
Oct 31, 2019
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Oct 30, 2019
0.7000
0.7000
0.7000
0.7000
2,002
-0.06(-7.89%)
Oct 28, 2019
0.7600
0.7600
0.7600
0
+0.03(+4.11%)
Oct 25, 2019
0.7400
0.7400
0.7300
0.7300
3,400
-0.02(-2.68%)
Oct 23, 2019
0.7501
0.7501
0.7501
0
-0.10(-11.75%)
Oct 22, 2019
0.8500
0.8500
0.8500
0.8500
794
-0.08(-8.60%)
Oct 21, 2019
0.9300
0.9300
0.9300
0.9300
2,000
-0.04(-4.62%)
Oct 16, 2019
0.9750
0.9750
0.9750
0
-0.01(-0.51%)
Oct 14, 2019
0.9800
0.9800
0.9800
0
+0.00(+0.00%)
Oct 11, 2019
0.9800
0.9800
0.9300
0.9800
3,700
+0.04(+4.26%)
Oct 09, 2019
0.9400
0.9400
0.9400
0
+0.00(+0.00%)
Oct 08, 2019
0.9850
0.9850
0.9400
0.9400
3,833
+0.01(+1.08%)
Oct 07, 2019
0.9300
0.9300
0.9300
0.9300
500
-0.04(-4.12%)
Oct 04, 2019
0.9700
0.9700
0.9700
0.9700
2,000
+0.00(+0.00%)
Oct 03, 2019
0.9700
0.9700
0.9700
0.9700
147
-0.05(-4.90%)
Oct 02, 2019
1.020
1.020
1.020
1.020
2,200
+0.02(+1.59%)
Sep 30, 2019
1.004
1.004
1.004
0
-0.03(-3.00%)
Sep 27, 2019
1.035
1.035
1.035
1.035
300
-0.03(-3.09%)
Sep 26, 2019
1.060
1.068
1.060
1.068
6,250
-0.02(-1.55%)
Sep 25, 2019
1.085
1.085
1.085
1.085
100
-0.01(-0.75%)
Sep 23, 2019
1.093
1.093
1.093
0
-0.06(-4.96%)
Sep 20, 2019
1.150
1.150
1.150
1.150
1,900
-0.02(-1.71%)
Sep 19, 2019
1.140
1.170
1.140
1.170
1,501
-0.01(-0.85%)
Sep 18, 2019
1.170
1.180
1.170
1.180
620
+0.01(+0.85%)
Sep 17, 2019
1.170
1.170
1.170
5
+0.00(+0.00%)
Sep 16, 2019
1.170
1.170
1.170
30
+0.00(+0.00%)
Sep 13, 2019
1.177
1.177
1.170
1.170
1,100
-0.08(-6.47%)
Sep 12, 2019
1.210
1.210
1.251
655
+0.04(+3.39%)
Sep 10, 2019
1.210
1.210
1.210
0
+0.04(+3.42%)
Sep 06, 2019
1.170
1.170
1.170
0
+0.00(+0.00%)
Sep 05, 2019
1.170
1.170
1.170
1.170
4,000
+0.00(+0.00%)
Sep 04, 2019
1.185
1.185
1.170
1.170
5,600
-0.09(-7.14%)
Aug 30, 2019
1.260
1.260
1.260
0
-0.01(-0.79%)
Aug 27, 2019
1.270
1.270
1.270
0
+0.09(+8.09%)
Aug 26, 2019
1.175
1.175
1.175
1.175
100
-0.11(-8.91%)
Aug 23, 2019
1.290
1.290
1.290
1.290
500
+0.07(+5.74%)
Aug 22, 2019
1.190
1.220
1.180
1.220
925
+0.03(+2.95%)
Aug 21, 2019
1.185
1.185
1.185
1.185
200
-0.01(-1.25%)
Aug 20, 2019
1.210
1.210
1.200
1.200
1,100
-0.02(-1.28%)
Aug 16, 2019
1.216
1.216
1.216
0
+0.00(+0.00%)
Aug 15, 2019
1.273
1.330
1.216
1.216
17,162
-0.07(-5.41%)
Aug 14, 2019
1.270
1.285
1.270
1.285
4,360
+0.01(+1.18%)
Aug 13, 2019
1.270
1.270
1.270
1.270
611
-0.03(-2.31%)
Aug 12, 2019
1.300
1.300
1.300
1.300
1,055
-0.05(-3.70%)
Aug 07, 2019
1.350
1.350
1.350
0
-0.02(-1.46%)
Aug 05, 2019
1.370
1.370
1.370
0
-0.08(-5.52%)
Aug 01, 2019
1.450
1.450
1.450
0
-0.03(-2.03%)
Jul 31, 2019
1.450
1.480
1.450
1.480
5,480
-0.02(-1.33%)
Jul 29, 2019
1.500
1.500
1.500
0
+0.00(+0.00%)
Jul 26, 2019
1.390
1.590
1.390
1.500
1,000
+0.06(+4.17%)
Jul 25, 2019
1.440
1.440
1.440
1.440
25,753
-0.10(-6.36%)
Jul 24, 2019
1.538
1.538
1.538
89,204
-0.00(-0.01%)
Jul 23, 2019
1.538
1.538
1.538
1.538
682
+0.09(+6.07%)
Jul 22, 2019
1.495
1.495
1.450
1.450
3,000
-0.08(-5.23%)
Jul 19, 2019
1.530
1.530
1.530
1.530
200
+0.12(+8.63%)
Jul 17, 2019
1.409
1.409
1.409
0
-0.04(-3.00%)
Jul 16, 2019
1.452
1.452
1.452
1.452
302
+0.05(+3.71%)
Jul 11, 2019
1.400
1.400
1.400
0
-0.04(-2.71%)
Jul 10, 2019
1.439
1.439
1.439
1.439
1,165
-0.04(-2.44%)
Jul 09, 2019
1.475
1.475
1.475
63
+0.00(+0.00%)
Jul 08, 2019
1.420
1.475
1.420
1.475
2,000
+0.16(+11.74%)
Jul 01, 2019
1.320
1.320
1.320
0
+0.02(+1.62%)
Jun 28, 2019
1.308
1.308
1.299
1.299
2,600
-0.01(-0.84%)
Jun 26, 2019
1.310
1.310
1.310
0
+0.00(+0.00%)
Jun 24, 2019
1.310
1.310
1.310
0
-0.09(-6.43%)
Jun 21, 2019
1.400
1.400
1.400
61
+0.00(+0.00%)
Jun 20, 2019
1.400
1.400
1.400
1.400
250
+0.05(+3.86%)
Jun 19, 2019
1.348
1.348
1.348
1.348
550
+0.02(+1.47%)
Jun 18, 2019
1.309
1.329
1.309
1.329
1,225
-0.11(-7.74%)
Jun 17, 2019
1.440
1.440
1.390
1.440
2,040
+0.15(+11.63%)
Jun 14, 2019
1.290
1.290
1.290
1.290
100
-0.12(-8.51%)
Jun 13, 2019
1.410
1.410
1.410
1.410
100
+0.00(+0.00%)
Jun 12, 2019
1.410
1.410
1.410
1.410
428
-0.06(-4.08%)
Jun 06, 2019
1.470
1.470
1.470
0
+0.00(+0.00%)
Jun 05, 2019
1.470
1.470
1.470
1.470
600
+0.05(+3.89%)
Jun 03, 2019
1.415
1.415
1.415
0
-0.03(-2.41%)
May 31, 2019
1.450
1.450
1.450
1.450
2,600
-0.05(-3.33%)
May 30, 2019
1.505
1.505
1.500
1.500
2,333
-0.02(-1.64%)
May 29, 2019
1.550
1.550
1.510
1.525
2,446
-0.02(-0.97%)
May 28, 2019
1.540
1.540
1.540
1.540
343
-0.02(-1.28%)
May 24, 2019
1.580
1.610
1.560
1.560
1,900
-0.01(-0.95%)
May 23, 2019
1.580
1.580
1.560
1.575
3,930
+0.01(+0.96%)
May 22, 2019
1.560
1.560
1.560
1.560
440
-0.01(-0.95%)
May 21, 2019
1.575
1.575
1.575
1.575
931
+0.02(+1.29%)
May 20, 2019
1.555
1.555
1.555
1.555
981
+0.04(+2.44%)
May 14, 2019
1.518
1.518
1.518
0
+0.02(+1.20%)
May 13, 2019
1.500
1.500
1.500
1.500
100
-0.08(-5.06%)
May 08, 2019
1.580
1.580
1.580
0
+0.03(+1.94%)
May 07, 2019
1.653
1.653
1.550
1.550
5,700
-0.17(-9.88%)
May 06, 2019
1.750
1.750
1.660
1.720
2,400
-0.05(-2.82%)
May 03, 2019
1.560
1.770
1.560
1.770
600
+0.18(+11.32%)
May 02, 2019
1.675
1.675
1.590
1.590
2,500
-0.01(-0.63%)
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
.