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 29, 2019
1.740
1.740
1.651
1.659
2,200
+0.10(+6.38%)
Mar 28, 2019
1.560
1.560
1.560
8
+0.00(+0.00%)
Mar 27, 2019
1.574
1.574
1.560
1.560
3,622
+0.06(+4.00%)
Mar 26, 2019
1.500
1.500
1.500
1.500
405
+0.04(+2.74%)
Mar 25, 2019
1.480
1.480
1.460
1.460
460
-0.10(-6.38%)
Mar 22, 2019
1.555
1.560
1.555
1.560
600
+0.00(+0.16%)
Mar 21, 2019
1.575
1.660
1.480
1.557
14,705
+0.07(+4.85%)
Mar 20, 2019
1.550
1.550
1.450
1.485
6,197
-0.16(-10.00%)
Mar 19, 2019
1.600
1.730
1.600
1.650
34,712
+0.50(+43.48%)
Mar 18, 2019
1.114
1.150
1.114
1.150
210
-0.01(-0.78%)
Mar 15, 2019
1.159
1.159
1.159
1.159
2,000
+0.10(+9.34%)
Mar 14, 2019
1.060
1.060
1.060
1.060
702
-0.00(-0.42%)
Mar 13, 2019
1.065
1.065
1.065
1.065
200
-0.03(-2.70%)
Mar 12, 2019
1.090
1.170
1.090
1.094
8,490
-0.08(-6.97%)
Mar 11, 2019
1.176
1.176
1.176
1.176
210
-0.06(-4.82%)
Mar 08, 2019
1.240
1.240
1.168
1.236
900
-0.05(-4.22%)
Mar 06, 2019
1.290
1.290
1.290
0
+0.09(+7.50%)
Mar 05, 2019
1.200
1.200
1.200
1.200
346
-0.13(-9.77%)
Mar 04, 2019
1.330
1.330
1.330
1.330
103
-0.00(-0.37%)
Mar 01, 2019
1.331
1.335
1.331
1.335
800
+0.08(+6.80%)
Feb 27, 2019
1.250
1.250
1.250
0
-0.04(-3.10%)
Feb 26, 2019
1.315
1.326
1.290
1.290
6,635
-0.01(-0.77%)
Feb 25, 2019
1.260
1.300
1.260
1.300
2,360
+0.04(+3.17%)
Feb 21, 2019
1.260
1.260
1.260
0
-0.04(-3.08%)
Feb 20, 2019
1.260
1.300
1.260
1.300
4,257
+0.00(+0.00%)
Feb 19, 2019
1.330
1.330
1.300
1.300
1,578
-0.06(-4.41%)
Feb 15, 2019
1.360
1.360
1.360
1.360
500
+0.00(+0.00%)
Feb 14, 2019
1.360
1.360
1.360
20
+0.00(+0.00%)
Feb 13, 2019
1.405
1.405
1.360
1.360
5,018
+0.00(+0.00%)
Feb 12, 2019
1.360
1.360
1.360
1.360
2,075
-0.04(-3.20%)
Feb 11, 2019
1.405
1.405
1.405
1.405
525
-0.05(-3.50%)
Feb 08, 2019
1.380
1.456
1.380
1.456
3,300
+0.01(+0.76%)
Feb 07, 2019
1.445
1.445
1.445
1.445
440
-0.06(-4.30%)
Feb 06, 2019
1.540
1.540
1.500
1.510
1,314
-0.07(-4.43%)
Feb 04, 2019
1.580
1.580
1.580
0
-0.02(-1.25%)
Feb 01, 2019
1.460
1.640
1.460
1.600
2,600
-0.02(-0.96%)
Jan 31, 2019
1.530
1.615
1.530
1.615
1,908
+0.03(+1.60%)
Jan 30, 2019
1.615
1.620
1.590
1.590
5,700
-0.00(-0.31%)
Jan 28, 2019
1.595
1.595
1.595
0
+0.00(+0.00%)
Jan 25, 2019
1.650
1.650
1.575
1.595
700
-0.05(-3.33%)
Jan 23, 2019
1.650
1.650
1.650
0
+0.00(+0.00%)
Jan 22, 2019
1.670
1.670
1.650
1.650
1,020
-0.02(-1.20%)
Jan 18, 2019
1.770
1.770
1.670
1.670
900
-0.09(-5.11%)
Jan 17, 2019
1.650
1.760
1.560
1.760
1,600
+0.26(+17.33%)
Jan 16, 2019
1.500
1.500
1.500
1.500
1,212
+0.07(+4.64%)
Jan 15, 2019
1.430
1.433
1.430
1.433
1,795
-0.01(-0.45%)
Jan 14, 2019
1.510
1.580
1.440
1.440
13,131
-0.12(-7.69%)
Jan 11, 2019
1.505
1.560
1.505
1.560
1,900
+0.06(+4.35%)
Jan 10, 2019
1.495
1.495
1.495
1.495
1,000
+0.06(+3.82%)
Jan 09, 2019
1.440
1.440
1.440
1.440
200
-0.05(-3.36%)
Jan 08, 2019
1.490
1.490
1.490
95
+0.00(+0.00%)
Jan 07, 2019
1.410
1.490
1.410
1.490
6,900
+0.16(+12.03%)
Jan 03, 2019
1.330
1.330
1.330
0
-0.13(-8.90%)
Jan 02, 2019
1.460
1.460
1.460
1.460
1,442
-0.02(-1.35%)
Dec 31, 2018
1.480
1.480
1.480
1.480
2,100
+0.01(+0.68%)
Dec 28, 2018
1.410
1.470
1.410
1.470
4,100
+0.19(+14.84%)
Dec 27, 2018
1.260
1.280
1.260
1.280
2,500
+0.04(+3.23%)
Dec 26, 2018
1.240
1.240
1.240
1.240
300
-0.01(-0.40%)
Dec 21, 2018
1.245
1.245
1.245
0
-0.16(-11.39%)
Dec 20, 2018
1.380
1.405
1.380
1.405
1,775
+0.03(+1.81%)
Dec 19, 2018
1.380
1.380
1.380
1.380
521
-0.01(-0.72%)
Dec 18, 2018
1.390
1.390
1.390
1.390
600
-0.05(-3.47%)
Dec 17, 2018
1.560
1.560
1.440
1.440
2,256
-0.14(-8.86%)
Dec 14, 2018
1.580
1.580
1.580
1.580
1,000
+0.08(+5.47%)
Dec 12, 2018
1.498
1.498
1.498
0
+0.04(+2.60%)
Dec 11, 2018
1.460
1.460
1.460
1.460
100
-0.04(-2.67%)
Dec 10, 2018
1.500
1.500
1.500
85
+0.00(+0.00%)
Dec 07, 2018
1.550
1.550
1.500
1.500
1,100
-0.01(-0.66%)
Dec 06, 2018
1.524
1.565
1.510
1.510
13,940
-0.22(-12.62%)
Dec 04, 2018
1.710
1.770
1.710
1.728
6,300
-0.16(-8.28%)
Dec 03, 2018
1.770
1.884
1.770
1.884
10,610
+0.12(+7.11%)
Nov 30, 2018
1.750
1.759
1.750
1.759
3,600
-0.02(-1.18%)
Nov 29, 2018
1.780
1.780
1.780
1.780
400
-0.06(-3.52%)
Nov 28, 2018
1.790
1.845
1.790
1.845
2,100
+0.05(+3.07%)
Nov 26, 2018
1.790
1.790
1.790
0
-0.16(-8.21%)
Nov 23, 2018
1.950
1.950
1.950
1.950
200
+0.05(+2.63%)
Nov 21, 2018
1.900
1.900
1.900
0
+0.04(+2.43%)
Nov 20, 2018
1.855
1.855
1.855
1.855
100
-0.12(-6.31%)
Nov 19, 2018
1.980
1.980
1.980
1.980
647
+0.14(+7.61%)
Nov 16, 2018
1.840
1.840
1.840
1.840
1,100
+0.00(+0.00%)
Nov 15, 2018
1.910
1.910
1.840
1.840
561
+0.03(+1.38%)
Nov 14, 2018
1.850
1.850
1.780
1.815
2,210
-0.06(-3.46%)
Nov 13, 2018
1.880
1.880
1.880
5
+0.00(+0.00%)
Nov 12, 2018
1.850
1.880
1.850
1.880
1,802
-0.03(-1.39%)
Nov 09, 2018
1.907
1.907
1.907
1.907
200
-0.19(-9.21%)
Nov 08, 2018
1.970
2.100
1.970
2.100
2,435
+0.19(+9.95%)
Nov 07, 2018
1.910
1.910
1.910
41
+0.00(+0.00%)
Nov 06, 2018
2.010
2.010
1.910
1.910
1,165
+0.01(+0.53%)
Nov 05, 2018
1.900
1.900
1.900
1.900
250
+0.00(+0.00%)
Nov 02, 2018
1.900
1.900
1.900
1.900
800
+0.08(+4.40%)
Oct 31, 2018
1.820
1.820
1.820
0
+0.05(+2.82%)
Oct 30, 2018
1.670
1.772
1.670
1.770
1,350
+0.11(+6.63%)
Oct 29, 2018
1.790
1.790
1.660
1.660
4,081
+0.01(+0.61%)
Oct 26, 2018
1.588
1.650
1.550
1.650
8,700
+0.05(+3.12%)
Oct 25, 2018
1.640
1.640
1.550
1.600
7,936
-0.16(-9.09%)
Oct 24, 2018
1.820
1.820
1.760
1.760
3,175
-0.19(-9.74%)
Oct 23, 2018
1.850
1.950
1.850
1.950
6,182
+0.00(+0.00%)
Oct 22, 2018
1.900
2.010
1.900
1.950
3,310
-0.10(-4.88%)
Oct 19, 2018
1.970
2.050
1.900
2.050
2,800
+0.05(+2.65%)
Oct 18, 2018
2.000
2.000
1.940
1.997
1,674
+0.01(+0.35%)
Oct 17, 2018
1.970
1.990
1.900
1.990
15,540
+0.01(+0.51%)
Oct 16, 2018
1.900
1.980
1.900
1.980
6,177
+0.00(+0.25%)
Oct 15, 2018
1.880
2.000
1.880
1.975
13,626
-0.02(-1.25%)
Oct 12, 2018
2.000
2.000
2.000
2.000
2,100
+0.05(+2.56%)
Oct 11, 2018
1.965
1.970
1.920
1.950
4,604
-0.01(-0.51%)
Oct 10, 2018
1.960
1.960
1.960
1.960
400
+0.00(+0.00%)
Oct 09, 2018
2.000
2.000
1.960
1.960
1,800
+0.00(+0.00%)
Oct 08, 2018
1.960
1.960
1.960
1.960
220
-0.04(-2.00%)
Oct 05, 2018
2.010
2.010
1.995
2.000
4,500
+0.00(+0.00%)
Oct 04, 2018
2.000
2.000
1.920
2.000
4,801
-0.06(-2.91%)
Oct 03, 2018
2.120
2.120
1.950
2.060
5,470
+0.08(+4.04%)
Oct 02, 2018
1.980
1.980
1.980
1.980
3,000
-0.02(-1.25%)
Oct 01, 2018
2.000
2.030
1.990
2.005
12,650
+0.00(+0.25%)
Sep 28, 2018
2.035
2.035
2.000
2.000
2,700
-0.02(-0.99%)
Sep 27, 2018
2.040
2.040
2.020
2.020
1,500
-0.03(-1.46%)
Sep 26, 2018
2.080
2.080
2.050
2.050
5,041
-0.05(-2.38%)
Sep 25, 2018
2.050
2.110
2.050
2.100
5,150
+0.04(+1.94%)
Sep 24, 2018
1.880
2.100
1.880
2.060
10,797
-0.07(-3.29%)
Sep 21, 2018
2.160
2.160
2.100
2.130
5,000
-0.03(-1.39%)
Sep 20, 2018
2.100
2.160
2.040
2.160
10,471
+0.16(+8.00%)
Sep 19, 2018
1.810
2.060
1.810
2.000
2,612
+0.09(+4.71%)
Sep 18, 2018
1.980
1.980
1.910
1.910
7,271
-0.06(-2.80%)
Sep 17, 2018
2.070
2.070
1.900
1.965
3,595
+0.04(+1.81%)
Sep 14, 2018
1.930
1.930
1.930
1.930
100
+0.00(+0.00%)
Sep 13, 2018
1.890
2.070
1.890
1.930
6,920
+0.03(+1.58%)
Sep 12, 2018
2.000
2.000
1.900
1.900
1,955
-0.04(-1.96%)
Sep 11, 2018
2.010
2.010
1.920
1.938
6,400
+0.04(+1.89%)
Sep 10, 2018
2.035
2.040
1.900
1.902
11,214
-0.16(-7.67%)
Sep 07, 2018
2.070
2.070
2.000
2.060
1,200
+0.01(+0.49%)
Sep 06, 2018
2.035
2.050
2.020
2.050
3,306
+0.03(+1.49%)
Sep 05, 2018
1.960
2.050
1.960
2.020
5,296
+0.02(+1.00%)
Sep 04, 2018
2.050
2.050
2.000
2.000
10,425
-0.05(-2.44%)
Aug 31, 2018
2.050
2.050
2.050
0
+0.05(+2.50%)
Aug 30, 2018
2.110
2.110
1.950
2.000
3,399
-0.00(-0.25%)
Aug 29, 2018
2.090
2.090
1.920
2.005
7,112
-0.08(-4.07%)
Aug 28, 2018
2.090
2.090
2.005
2.090
9,277
+0.00(+0.00%)
Aug 27, 2018
2.090
2.090
1.950
2.090
4,794
+0.14(+7.18%)
Aug 24, 2018
1.900
2.010
1.900
1.950
2,300
+0.01(+0.52%)
Aug 23, 2018
1.940
1.940
1.940
1.940
2,745
-0.03(-1.52%)
Aug 22, 2018
1.980
1.980
1.970
1.970
400
+0.01(+0.51%)
Aug 21, 2018
1.960
1.960
1.960
1.960
300
-0.06(-2.97%)
Aug 20, 2018
1.870
2.020
1.870
2.020
2,255
+0.07(+3.59%)
Aug 17, 2018
2.120
2.120
1.950
1.950
400
-0.17(-8.02%)
Aug 16, 2018
1.980
2.120
1.980
2.120
2,195
+0.16(+8.16%)
Aug 15, 2018
1.960
1.960
1.960
1.960
486
+0.00(+0.00%)
Aug 14, 2018
1.960
1.960
1.960
1.960
220
-0.07(-3.45%)
Aug 13, 2018
1.980
2.030
1.980
2.030
1,263
+0.03(+1.50%)
Aug 10, 2018
2.000
2.000
2.000
2.000
4,900
-0.12(-5.66%)
Aug 09, 2018
2.240
2.240
2.120
2.120
48,300
-0.01(-0.47%)
Aug 08, 2018
2.120
2.130
2.120
2.130
313
+0.01(+0.47%)
Aug 07, 2018
2.120
2.120
2.120
2.120
1,866
+0.05(+2.61%)
Aug 06, 2018
2.280
2.280
1.990
2.066
1,436
+0.01(+0.29%)
Aug 01, 2018
2.060
2.060
2.060
0
-0.10(-4.63%)
Jul 31, 2018
2.160
2.160
2.160
2.160
2,111
+0.10(+4.85%)
Jul 30, 2018
2.150
2.150
2.050
2.060
900
+0.00(+0.00%)
Jul 27, 2018
90
+0.00(+0.00%)
Jul 26, 2018
2.178
2.178
2.178
90
-0.05(-2.33%)
Jul 25, 2018
2.230
2.230
2.230
2.230
2,551
+0.04(+1.83%)
Jul 24, 2018
2.190
2.190
2.190
2.190
483
+0.09(+4.29%)
Jul 23, 2018
2.100
2.100
2.100
2.100
153
-0.06(-3.00%)
Jul 20, 2018
2.165
2.165
2.165
2.165
592
+0.12(+6.13%)
Jul 19, 2018
2.038
2.200
2.038
2.040
4,110
-0.03(-1.45%)
Jul 18, 2018
2.070
2.070
2.070
2.070
350
-0.01(-0.48%)
Jul 17, 2018
2.080
2.165
2.080
2.080
1,450
+0.00(+0.00%)
Jul 16, 2018
2.080
2.150
2.080
2.080
1,350
-0.07(-3.26%)
Jul 13, 2018
2.240
2.240
2.150
2.150
300
-0.02(-0.92%)
Jul 12, 2018
2.170
2.170
2.170
2.170
325
-0.10(-4.41%)
Jul 10, 2018
2.270
2.270
2.270
44
+0.02(+1.11%)
Jul 09, 2018
2.245
2.245
2.245
2.245
1,045
-0.02(-1.10%)
Jul 06, 2018
2.270
2.270
2.270
2.270
475
+0.17(+8.10%)
Jul 05, 2018
2.110
2.110
2.100
2.100
300
-0.23(-9.68%)
Jul 03, 2018
2.325
2.325
2.325
0
-0.04(-1.69%)
Jul 02, 2018
2.510
2.510
2.365
2.365
1,135
+0.17(+7.50%)
Jun 28, 2018
2.200
2.200
2.200
278
+0.05(+2.33%)
Jun 27, 2018
2.080
2.150
2.080
2.150
6,880
+0.07(+3.37%)
Jun 26, 2018
2.075
2.080
2.020
2.080
2,151
+0.01(+0.48%)
Jun 25, 2018
2.080
2.180
2.020
2.070
8,238
-0.11(-5.05%)
Jun 22, 2018
2.050
2.180
1.930
2.180
6,125
-0.05(-2.46%)
Jun 21, 2018
2.180
2.235
2.180
2.235
4,215
+0.05(+2.52%)
Jun 20, 2018
2.203
2.203
2.180
2.180
2,050
+0.03(+1.40%)
Jun 19, 2018
2.150
2.150
2.150
2.150
570
-0.04(-2.05%)
Jun 18, 2018
2.150
2.195
2.150
2.195
2,525
+0.06(+3.05%)
Jun 14, 2018
2.130
2.130
2.130
0
+0.04(+1.91%)
Jun 13, 2018
2.120
2.120
2.080
2.090
7,726
-0.01(-0.48%)
Jun 12, 2018
2.200
2.220
2.082
2.100
4,740
-0.21(-9.09%)
Jun 11, 2018
2.310
2.310
2.310
2.310
2,013
+0.09(+4.05%)
Jun 08, 2018
2.300
2.300
2.220
2.220
1,287
-0.12(-5.13%)
Jun 07, 2018
2.420
2.420
2.300
2.340
8,736
+0.01(+0.65%)
Jun 06, 2018
2.400
2.400
2.270
2.325
7,593
-0.07(-3.12%)
Jun 05, 2018
2.360
2.450
2.350
2.400
4,025
+0.05(+2.13%)
Jun 04, 2018
2.300
2.350
2.270
2.350
6,800
+0.05(+2.17%)
Jun 01, 2018
2.205
2.350
2.205
2.300
8,849
-0.07(-2.95%)
May 31, 2018
2.470
2.470
2.280
2.370
4,339
-0.17(-6.62%)
May 30, 2018
2.550
2.550
2.500
2.538
1,459
-0.06(-2.38%)
May 29, 2018
2.670
2.670
2.600
2.600
8,648
-0.10(-3.70%)
May 25, 2018
2.700
2.700
2.700
0
-0.01(-0.33%)
May 24, 2018
2.709
2.709
2.709
2.709
295
+0.03(+1.08%)
May 23, 2018
2.800
2.800
2.610
2.680
4,002
-0.19(-6.62%)
May 22, 2018
2.825
2.870
2.780
2.870
1,050
-0.03(-1.03%)
May 21, 2018
2.900
2.900
2.850
2.900
1,562
+0.15(+5.45%)
May 18, 2018
2.800
2.900
2.718
2.750
3,470
-0.14(-4.84%)
May 17, 2018
2.780
2.890
2.692
2.890
1,801
+0.15(+5.47%)
May 16, 2018
2.740
2.740
2.740
2.740
1,570
+0.14(+5.38%)
May 15, 2018
2.800
2.800
2.600
2.600
250
-0.21(-7.51%)
May 14, 2018
2.770
2.920
2.770
2.811
13,090
+0.06(+2.22%)
May 11, 2018
2.800
2.850
2.750
2.750
8,010
-0.06(-2.14%)
May 10, 2018
2.720
2.810
2.620
2.810
5,650
+0.08(+3.12%)
May 09, 2018
2.725
2.790
2.725
2.725
3,525
+0.04(+1.30%)
May 08, 2018
2.760
2.760
2.600
2.690
2,799
-0.08(-2.89%)
May 07, 2018
2.750
2.780
2.700
2.770
2,748
+0.14(+5.44%)
May 04, 2018
2.870
2.870
2.600
2.627
4,715
+0.03(+1.04%)
May 03, 2018
2.740
2.740
2.510
2.600
7,316
-0.28(-9.72%)
May 02, 2018
2.980
2.980
2.850
2.880
13,773
+0.28(+10.77%)
May 01, 2018
2.530
2.820
2.530
2.600
15,060
-0.11(-4.06%)
Apr 30, 2018
2.740
2.740
2.600
2.710
53,724
+0.49(+22.07%)
Apr 26, 2018
2.220
2.220
2.220
0
-0.12(-5.13%)
Apr 25, 2018
2.270
2.340
2.200
2.340
2,200
+0.18(+8.33%)
Apr 24, 2018
2.240
2.320
2.160
2.160
3,269
-0.04(-1.82%)
Apr 20, 2018
2.200
2.200
2.200
0
+0.00(+0.00%)
Apr 19, 2018
2.200
2.200
2.200
2.200
200
-0.05(-2.22%)
Apr 18, 2018
2.300
2.300
2.250
2.250
800
-0.11(-4.66%)
Apr 17, 2018
2.382
2.382
2.360
2.360
1,406
-0.04(-1.67%)
Apr 16, 2018
2.400
2.400
2.400
2.400
550
+0.10(+4.35%)
Apr 13, 2018
2.180
2.340
2.180
2.300
3,075
+0.14(+6.48%)
Apr 12, 2018
2.130
2.250
2.130
2.160
605
+0.09(+4.35%)
Apr 11, 2018
2.165
2.165
2.070
2.070
2,452
+0.06(+2.99%)
Apr 10, 2018
2.181
2.200
2.010
2.010
3,042
-0.11(-5.19%)
Apr 09, 2018
1.940
2.120
1.940
2.120
4,620
-0.08(-3.64%)
Apr 06, 2018
2.200
2.200
2.200
2.200
549
+0.00(+0.00%)
Apr 04, 2018
2.200
2.200
2.200
0
+0.08(+3.77%)
Apr 03, 2018
2.370
2.370
2.110
2.120
2,750
-0.25(-10.55%)
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
.