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 29, 2022
0.2890
0
+0.03(+10.90%)
Apr 27, 2022
0.2606
0
-0.02(-8.47%)
Apr 25, 2022
0.2847
0
-0.02(-5.23%)
Apr 21, 2022
0.3004
0
-0.01(-2.81%)
Apr 20, 2022
0.3091
0.3091
0.3091
0.3091
145
+0.02(+5.82%)
Apr 19, 2022
0.2921
0.3028
0.2921
0.2921
700
-0.01(-2.28%)
Apr 18, 2022
0.2989
0.2989
0.2989
0.2989
2,500
-0.00(-1.52%)
Apr 14, 2022
0.3100
0.3100
0.3035
0.3035
500
+0.03(+10.93%)
Apr 13, 2022
0.2549
0.2736
0.2549
0.2736
28,100
-0.01(-2.53%)
Apr 12, 2022
0.2841
0.2938
0.2737
0.2807
2,746
-0.02(-6.28%)
Apr 11, 2022
0.3109
0.3109
0.2902
0.2995
6,622
+0.03(+10.07%)
Apr 08, 2022
0.2535
0.2731
0.2535
0.2721
5,320
+0.04(+17.44%)
Apr 07, 2022
0.2317
0.2317
0.2307
0.2317
815
+0.02(+9.97%)
Apr 06, 2022
0.2107
0.2107
0.2107
0.2107
595
+0.01(+7.61%)
Mar 30, 2022
0.1958
0
+0.01(+4.54%)
Mar 24, 2022
0.1873
0
-0.00(-0.48%)
Mar 18, 2022
0.1882
0
+0.01(+8.16%)
Mar 17, 2022
0.1740
0.1740
0.1740
0.1740
3,570
-0.01(-6.65%)
Mar 11, 2022
0.1864
0
+0.00(+0.92%)
Mar 07, 2022
0.1847
0
+0.01(+2.95%)
Mar 04, 2022
0.1876
0.1876
0.1794
0.1794
350
-0.00(-1.16%)
Feb 28, 2022
0.1815
0
+0.01(+2.83%)
Feb 25, 2022
0.1765
0.1765
0.1765
0.1765
1,000
-0.02(-10.90%)
Feb 18, 2022
0.1981
0
+0.01(+8.13%)
Feb 16, 2022
0.1832
60
-0.01(-6.72%)
Feb 14, 2022
0.1964
0
+0.00(+2.34%)
Feb 01, 2022
0.1919
0
-0.00(-0.16%)
Jan 27, 2022
0.1922
0
-0.00(-2.29%)
Jan 24, 2022
0.1967
0
-0.01(-5.66%)
Jan 20, 2022
0.2085
0
+0.01(+3.89%)
Jan 18, 2022
0.2007
0
-0.00(-0.64%)
Jan 13, 2022
0.2020
0
+0.00(+0.50%)
Jan 07, 2022
0.2010
0
-0.01(-5.68%)
Dec 31, 2021
0.2131
0.2131
0.2131
0
+0.01(+6.34%)
Dec 29, 2021
0.2004
0.2004
0.2004
0
-0.01(-2.91%)
Dec 28, 2021
0.2024
0.2064
0.2024
0.2064
650
+0.01(+3.30%)
Dec 27, 2021
0.1997
0.1998
0.1997
0.1998
703
-0.01(-5.17%)
Dec 23, 2021
0.2107
0.2107
0.2107
0.2107
1,000
+0.00(+1.40%)
Dec 22, 2021
0.2078
0.2078
0.2078
0.2078
2,000
+0.02(+7.78%)
Dec 21, 2021
0.1928
0.1928
0.1928
0.1928
1,100
-0.01(-6.23%)
Dec 20, 2021
0.2056
0.2056
0.2056
0.2056
1,800
+0.01(+3.47%)
Dec 16, 2021
0.1987
0.1987
0.1987
7
-0.01(-4.84%)
Dec 08, 2021
0.2088
0.2088
0.2088
0
+0.01(+2.55%)
Dec 06, 2021
0.2036
0.2036
0.2036
0
-0.00(-2.16%)
Dec 03, 2021
0.2081
0.2081
0.2081
0.2081
500
+0.01(+2.66%)
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%)
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
.