Cannamerica Brands Corp (OP: CNNXF )

Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2022				0.0122	0	+0.00(+0.83%)
May 23, 2022				0.0121	0	+0.00(+0.00%)
May 20, 2022	0.0160	0.0160	0.0121	0.0121	46,015	-0.00(-23.90%)
May 18, 2022				0.0159	0	+0.00(+0.00%)
May 12, 2022				0.0159	10	+0.00(+0.00%)
May 11, 2022	0.0156	0.0183	0.0151	0.0159	84,200	+0.00(+0.00%)
May 10, 2022	0.0140	0.0159	0.0140	0.0159	24,001	+0.00(+6.71%)
May 04, 2022				0.0149	0	-0.00(-14.86%)
May 02, 2022				0.0175	0	+0.00(+14.38%)
Apr 29, 2022	0.0153	0.0153	0.0153	0.0153	1,000	+0.00(+0.00%)
Apr 28, 2022	0.0153	0.0153	0.0153	0.0153	200	+0.00(+0.66%)
Apr 27, 2022	0.0152	0.0152	0.0152	0.0152	400,000	+0.00(+3.40%)
Apr 26, 2022	0.0147	0.0147	0.0147	0.0147	1,500	-0.00(-17.88%)
Apr 25, 2022	0.0179	0.0179	0.0153	0.0179	5,090	-0.00(-0.56%)
Apr 22, 2022	0.0148	0.0180	0.0148	0.0180	3,299	+0.00(+15.38%)
Apr 21, 2022	0.0176	0.0176	0.0156	0.0156	10,000	-0.00(-7.69%)
Apr 18, 2022				0.0169	0	-0.00(-9.63%)
Apr 12, 2022				0.0187	12	-0.00(-6.03%)
Apr 07, 2022				0.0199	0	-0.00(-3.86%)
Apr 05, 2022				0.0207	0	-0.00(-5.91%)
Apr 04, 2022	0.0220	0.0220	0.0220	0.0220	2,045	+0.00(+0.00%)
Apr 01, 2022	0.0195	0.0220	0.0195	0.0220	60,200	+0.00(+13.40%)
Mar 31, 2022	0.0195	0.0220	0.0160	0.0194	64,700	-0.00(-3.00%)
Mar 30, 2022	0.0208	0.0208	0.0200	0.0200	42,500	-0.00(-9.09%)
Mar 29, 2022	0.0195	0.0240	0.0195	0.0220	34,545	-0.01(-18.52%)
Mar 28, 2022	0.0272	0.0286	0.0270	0.0270	281,722	+0.00(+0.00%)
Mar 25, 2022	0.0190	0.0280	0.0160	0.0270	215,831	+0.01(+80.00%)
Mar 24, 2022	0.0159	0.0159	0.0150	0.0150	21,459	+0.00(+7.14%)
Mar 23, 2022	0.0140	0.0140	0.0140	0.0140	125	+0.00(+8.53%)
Mar 22, 2022	0.0129	0.0129	0.0129	0.0129	459	-0.00(-9.79%)
Mar 21, 2022	0.0143	0.0143	0.0143	0.0143	2,000	+0.00(+2.88%)
Mar 18, 2022	0.0139	0.0139	0.0120	0.0139	14,000	-0.00(-2.11%)
Mar 16, 2022				0.0142	0	+0.00(+18.33%)
Mar 15, 2022	0.0120	0.0120	0.0120	0.0120	340	+0.00(+0.00%)
Mar 14, 2022	0.0120	0.0120	0.0120	0.0120	995	-0.00(-25.00%)
Mar 10, 2022				0.0160	0	+0.00(+33.33%)
Mar 09, 2022	0.0120	0.0120	0.0120	0.0120	400	-0.00(-20.00%)
Mar 04, 2022				0.0150	0	+0.00(+4.17%)
Mar 03, 2022	0.0120	0.0144	0.0120	0.0144	1,200	+0.00(+20.00%)
Mar 02, 2022	0.0130	0.0130	0.0120	0.0120	16,450	-0.01(-33.33%)
Mar 01, 2022	0.0180	0.0180	0.0120	0.0180	400	-0.00(-10.00%)
Feb 28, 2022	0.0137	0.0200	0.0120	0.0200	41,194	+0.01(+55.04%)
Feb 25, 2022	0.0120	0.0141	0.0120	0.0129	13,700	-0.00(-18.87%)
Feb 24, 2022	0.0160	0.0160	0.0120	0.0159	59,165	-0.00(-0.62%)
Feb 23, 2022	0.0160	0.0160	0.0160	0.0160	12,500	+0.00(+3.90%)
Feb 22, 2022	0.0120	0.0154	0.0120	0.0154	12,450	+0.00(+0.00%)
Feb 18, 2022				0.0154	0	-0.00(-15.38%)
Feb 15, 2022				0.0182	0	+0.00(+18.18%)
Feb 10, 2022				0.0154	0	-0.00(-12.99%)
Feb 09, 2022	0.0177	0.0177	0.0177	0.0177	500	+0.00(+4.12%)
Feb 07, 2022				0.0170	0	+0.00(+9.68%)
Feb 04, 2022	0.0151	0.0178	0.0151	0.0155	21,451	+0.00(+0.65%)
Feb 03, 2022	0.0154	0.0177		0.0154	9,400	-0.01(-28.37%)
Jan 31, 2022				0.0215	0	+0.00(+5.39%)
Jan 28, 2022	0.0204	0.0204	0.0190	0.0204	3,000	-0.00(-9.33%)
Jan 27, 2022	0.0225	0.0225	0.0208	0.0225	14,825	+0.00(+15.98%)
Jan 26, 2022	0.0194	0.0194	0.0151	0.0194	22,040	-0.00(-7.62%)
Jan 25, 2022	0.0140	0.0210	0.0140	0.0210	9,000	+0.00(+5.00%)
Jan 24, 2022	0.0227	0.0227	0.0193	0.0200	14,120	+0.00(+2.56%)
Jan 20, 2022				0.0195	0	-0.01(-25.00%)
Jan 19, 2022	0.0275	0.0275	0.0233	0.0260	30,200	+0.01(+33.33%)
Jan 18, 2022	0.0195	0.0220	0.0195	0.0195	50,310	-0.00(-3.94%)
Jan 14, 2022				0.0203	0	-0.00(-6.45%)
Jan 13, 2022	0.0191	0.0217	0.0191	0.0217	17,248	+0.00(+4.33%)
Jan 12, 2022	0.0198	0.0220	0.0176	0.0208	74,094	+0.01(+38.67%)
Jan 11, 2022	0.0171	0.0171	0.0150	0.0150	800	-0.00(-5.06%)
Jan 10, 2022	0.0130	0.0162	0.0121	0.0158	33,000	+0.00(+31.67%)
Jan 06, 2022		0.0120	0.0120	0.0120	0	-0.01(-32.58%)
Jan 05, 2022	0.0147	0.0178	0.0147	0.0178	2,500	+0.00(+11.95%)
Jan 03, 2022		0.0159	0.0159	0.0159	0	-0.00(-14.05%)
Dec 31, 2021	0.0205	0.0205	0.0151	0.0185	219,546	+0.00(+2.78%)
Dec 30, 2021	0.0142	0.0182	0.0142	0.0180	98,250	+0.00(+17.65%)
Dec 29, 2021	0.0121	0.0199	0.0121	0.0153	17,748	+0.00(+27.50%)
Dec 28, 2021	0.0195	0.0247	0.0120	0.0120	13,208	+0.00(+0.00%)
Dec 27, 2021	0.0120	0.0198	0.0120	0.0120	51,113	-0.00(-28.99%)
Dec 23, 2021	0.0160	0.0180	0.0120	0.0169	168,950	-0.00(-14.65%)
Dec 22, 2021	0.0120	0.0204	0.0120	0.0198	153,374	+0.00(+20.00%)
Dec 16, 2021		0.0165	0.0165	0.0165	0	+0.00(+26.92%)
Dec 15, 2021	0.0120	0.0130	0.0120	0.0130	2,000	+0.00(+9.24%)
Dec 14, 2021	0.0159	0.0159	0.0119	0.0119	161,000	-0.00(-23.72%)
Dec 13, 2021	0.0153	0.0156	0.0153	0.0156	133,184	-0.00(-15.68%)
Dec 10, 2021	0.0180	0.0185	0.0180	0.0185	29,196	+0.00(+2.78%)
Dec 09, 2021	0.0199	0.0199	0.0180	0.0180	11,100	+0.00(+0.00%)
Dec 08, 2021	0.0191	0.0197	0.0180	0.0180	47,001	-0.00(-5.76%)
Dec 07, 2021	0.0185	0.0198	0.0180	0.0191	26,150	+0.00(+6.11%)
Dec 06, 2021	0.0188	0.0199	0.0180	0.0180	35,000	+0.00(+4.65%)
Dec 03, 2021	0.0179	0.0185	0.0156	0.0172	32,307	-0.00(-3.37%)
Dec 02, 2021	0.0199	0.0200	0.0156	0.0178	152,400	-0.00(-6.81%)
Dec 01, 2021	0.0191	0.0191	0.0191	0.0191	7,010	+0.00(+3.24%)
Nov 30, 2021	0.0157	0.0185	0.0156	0.0185	10,405	+0.00(+18.59%)
Nov 29, 2021	0.0185	0.0185	0.0156	0.0156	33,105	-0.00(-17.89%)
Nov 26, 2021	0.0190	0.0190	0.0190	0.0190	50,000	+0.00(+2.70%)
Nov 24, 2021	0.0194	0.0194	0.0185	0.0185	1,900	-0.00(-4.15%)
Nov 23, 2021	0.0193	0.0193	0.0193	0.0193	3,454	-0.00(-16.09%)
Nov 22, 2021	0.0230	0.0230	0.0230	0.0230	500	-0.00(-0.43%)
Nov 19, 2021	0.0216	0.0231	0.0193	0.0231	44,193	+0.00(+6.94%)
Nov 18, 2021	0.0194	0.0216	0.0194	0.0216	15,000	-0.00(-6.49%)
Nov 17, 2021	0.0231	0.0231	0.0231	0.0231	350	+0.00(+18.46%)
Nov 16, 2021	0.0219	0.0247	0.0195	0.0195	113,997	-0.00(-2.50%)
Nov 15, 2021	0.0258	0.0258	0.0190	0.0200	183,923	-0.01(-22.78%)
Nov 12, 2021	0.0260	0.0260	0.0259	0.0259	140,384	+0.01(+29.50%)
Nov 11, 2021	0.0190	0.0200	0.0190	0.0200	14,510	+0.00(+0.00%)
Nov 09, 2021	0.0200	0.0200	0.0200	0.0200	250	-0.00(-11.50%)
Nov 08, 2021	0.0190	0.0240	0.0190	0.0226	23,650	+0.00(+13.00%)
Nov 05, 2021	0.0197	0.0221	0.0197	0.0200	11,950	-0.00(-3.85%)
Nov 04, 2021	0.0208	0.0208	0.0208	0.0208	600	+0.00(+0.00%)
Nov 03, 2021	0.0225	0.0225	0.0208	0.0208	21,500	-0.00(-7.56%)
Nov 02, 2021	0.0202	0.0246	0.0200	0.0225	142,280	+0.00(+5.63%)
Nov 01, 2021	0.0199	0.0248	0.0229	0.0213	25,175	-0.00(-6.99%)
Oct 29, 2021	0.0245	0.0245	0.0229	0.0229	10,900	-0.01(-18.21%)
Oct 28, 2021	0.0280	0.0280	0.0280	0.0280	250	-0.00(-3.45%)
Oct 27, 2021	0.0200	0.0290	0.0200	0.0290	10,800	+0.00(+0.69%)
Oct 26, 2021	0.0220	0.0288		0.0288	36,079	+0.00(+16.60%)
Oct 25, 2021	0.0276	0.0276	0.0201	0.0247	55,400	-0.00(-1.20%)
Oct 22, 2021	0.0259	0.0290	0.0238	0.0250	57,750	-0.00(-11.97%)
Oct 21, 2021	0.0238	0.0300	0.0238	0.0284	112,956	+0.00(+10.08%)
Oct 20, 2021	0.0245	0.0258	0.0245	0.0258	91,475	+0.00(+11.69%)
Oct 19, 2021	0.0223	0.0289	0.0194	0.0231	22,000	+0.00(+3.59%)
Oct 18, 2021	0.0237	0.0289	0.0208	0.0223	111,920	-0.01(-22.30%)
Oct 15, 2021	0.0263	0.0289	0.0203	0.0287	106,775	+0.00(+6.69%)
Oct 14, 2021	0.0289	0.0289	0.0256	0.0269	89,727	+0.00(+14.96%)
Oct 13, 2021	0.0245	0.0245	0.0196	0.0234	22,400	-0.00(-16.43%)
Oct 12, 2021	0.0245	0.0280	0.0245	0.0280	14,104	-0.00(-0.71%)
Oct 11, 2021	0.0256	0.0300	0.0253	0.0282	36,303	-0.00(-1.40%)
Oct 08, 2021	0.0245	0.0286	0.0244	0.0286	80,124	+0.00(+17.21%)
Oct 07, 2021	0.0244	0.0244	0.0244	0.0244	50,000	+0.00(+0.83%)
Oct 06, 2021	0.0250	0.0284	0.0236	0.0242	43,081	-0.00(-1.63%)
Oct 05, 2021	0.0254	0.0254	0.0246	0.0246	8,666	-0.00(-8.21%)
Oct 04, 2021	0.0268	0.0268	0.0227	0.0268	6,001	+0.00(+5.51%)
Oct 01, 2021	0.0254	0.0254	0.0254	0.0254	10,000	+0.00(+9.01%)
Sep 30, 2021	0.0281	0.0281	0.0233	0.0233	493,245	-0.01(-26.73%)
Sep 29, 2021	0.0300	0.0318	0.0300	0.0318	467	-0.00(-0.62%)
Sep 28, 2021	0.0328	0.0328	0.0280	0.0320	508,145	+0.00(+16.36%)
Sep 27, 2021	0.0302	0.0302	0.0275	0.0275	21,250	-0.00(-1.79%)
Sep 24, 2021	0.0263	0.0280	0.0263	0.0280	3,400	-0.00(-2.10%)
Sep 23, 2021	0.0251	0.0286	0.0251	0.0286	5,250	+0.01(+32.41%)
Sep 22, 2021	0.0240	0.0240	0.0216	0.0216	45,401	-0.00(-9.62%)
Sep 21, 2021	0.0239	0.0239	0.0239	0.0239	1,500	+0.00(+17.73%)
Sep 20, 2021	0.0203	0.0203	0.0184	0.0203	10,000	-0.00(-8.97%)
Sep 17, 2021	0.0230	0.0230	0.0223	0.0223	45,075	+0.00(+0.90%)
Sep 16, 2021	0.0242	0.0242	0.0217	0.0221	26,500	+0.00(+3.76%)
Sep 15, 2021	0.0250	0.0250	0.0213	0.0213	21,850	-0.00(-3.18%)
Sep 14, 2021	0.0225	0.0225	0.0192	0.0220	12,213	-0.00(-2.22%)
Sep 13, 2021	0.0233	0.0233	0.0225	0.0225	5,400	+0.00(+7.66%)
Sep 10, 2021	0.0191	0.0242	0.0191	0.0209	117,550	-0.01(-20.23%)
Sep 09, 2021	0.0282	0.0282	0.0262	0.0262	2,225	+0.00(+20.18%)
Sep 08, 2021	0.0214	0.0224	0.0214	0.0218	13,802	+0.00(+0.00%)
Sep 07, 2021	0.0221	0.0247	0.0218	0.0218	22,565	-0.00(-7.23%)
Sep 03, 2021	0.0250	0.0280	0.0235	0.0235	12,100	+0.00(+0.86%)
Sep 02, 2021	0.0233	0.0233	0.0233	0.0233	217	+0.00(+0.00%)
Sep 01, 2021	0.0253	0.0284	0.0233	0.0233	26,000	-0.00(-7.91%)
Aug 31, 2021	0.0243	0.0253	0.0243	0.0253	7,000	-0.00(-9.32%)
Aug 30, 2021	0.0279	0.0279	0.0279	0.0279	15,000	+0.00(+21.30%)
Aug 27, 2021	0.0221	0.0230	0.0221	0.0230	6,450	-0.00(-1.29%)
Aug 26, 2021	0.0262	0.0297	0.0221	0.0233	54,400	+0.00(+0.00%)
Aug 25, 2021	0.0285	0.0298	0.0233	0.0233	38,615	-0.00(-9.34%)
Aug 24, 2021	0.0280	0.0280	0.0235	0.0257	34,950	+0.00(+6.64%)
Aug 23, 2021	0.0184	0.0281	0.0184	0.0241	73,450	-0.00(-0.82%)
Aug 20, 2021	0.0243	0.0243	0.0243	0.0243	1,200	+0.00(+12.50%)
Aug 19, 2021	0.0216	0.0216	0.0216	0.0216	160	-0.00(-10.00%)
Aug 18, 2021	0.0301	0.0301	0.0240	0.0240	26,290	-0.00(-11.11%)
Aug 17, 2021	0.0200	0.0270	0.0200	0.0270	2,230	+0.00(+15.88%)
Aug 16, 2021	0.0283	0.0283	0.0233	0.0233	146,602	-0.00(-14.65%)
Aug 13, 2021	0.0273	0.0280	0.0273	0.0273	2,634	-0.00(-5.86%)
Aug 12, 2021	0.0290	0.0290	0.0290	0.0290	650	+0.00(+0.69%)
Aug 11, 2021	0.0292	0.0292	0.0275	0.0288	21,450	-0.00(-3.68%)
Aug 10, 2021	0.0222	0.0299	0.0222	0.0299	92,650	+0.00(+17.72%)
Aug 09, 2021	0.0221	0.0284	0.0221	0.0254	81,900	-0.00(-15.05%)
Aug 06, 2021	0.0299	0.0299	0.0299	0.0299	5,000	+0.00(+4.18%)
Aug 05, 2021	0.0292	0.0292	0.0220	0.0287	3,350	+0.01(+22.13%)
Aug 04, 2021	0.0210	0.0293	0.0210	0.0235	21,000	-0.00(-14.55%)
Aug 03, 2021	0.0326	0.0326	0.0275	0.0275	66,400	-0.00(-8.94%)
Aug 02, 2021	0.0400	0.0400	0.0188	0.0302	44,968	+0.00(+16.60%)
Jul 29, 2021		0.0259	0.0259	0.0259	50	+0.00(+2.37%)
Jul 28, 2021	0.0239	0.0253	0.0239	0.0253	44,050	+0.00(+0.00%)
Jul 27, 2021	0.0264	0.0284	0.0229	0.0253	64,750	-0.00(-9.64%)
Jul 26, 2021	0.0253	0.0280	0.0234	0.0280	14,050	-0.00(-4.44%)
Jul 23, 2021	0.0267	0.0293	0.0267	0.0293	38,050	-0.00(-3.93%)
Jul 22, 2021	0.0293	0.0323	0.0293	0.0305	19,625	+0.01(+20.55%)
Jul 21, 2021	0.0300	0.0316	0.0234	0.0253	219,314	-0.00(-6.99%)
Jul 20, 2021	0.0269	0.0322	0.0269	0.0272	55,030	+0.00(+1.12%)
Jul 19, 2021	0.0320	0.0320	0.0269	0.0269	6,327	-0.01(-23.14%)
Jul 16, 2021	0.0376	0.0376	0.0347	0.0350	37,000	-0.00(-4.11%)
Jul 15, 2021	0.0319	0.0365	0.0319	0.0365	209,380	+0.00(+12.31%)
Jul 14, 2021	0.0314	0.0335	0.0314	0.0325	12,223	+0.00(+16.07%)
Jul 13, 2021	0.0280	0.0330	0.0280	0.0280	4,314	+0.00(+0.72%)
Jul 12, 2021	0.0278	0.0278	0.0278	0.0278	400	-0.01(-17.26%)
Jul 09, 2021	0.0336	0.0336	0.0336	0.0336	410	-0.00(-8.45%)
Jul 08, 2021	0.0331	0.0367	0.0331	0.0367	42,200	+0.01(+52.92%)
Jul 06, 2021		0.0240	0.0240	0.0240	0	-0.01(-17.53%)
Jul 02, 2021	0.0251	0.0291	0.0250	0.0291	11,025	+0.00(+13.67%)
Jul 01, 2021	0.0259	0.0259	0.0250	0.0256	38,245	-0.00(-14.38%)
Jun 30, 2021	0.0288	0.0323	0.0270	0.0299	35,700	+0.00(+11.15%)
Jun 29, 2021	0.0250	0.0291	0.0250	0.0269	107,900	-0.00(-6.60%)
Jun 28, 2021	0.0256	0.0290	0.0256	0.0288	33,000	-0.00(-4.95%)
Jun 25, 2021	0.0290	0.0350	0.0273	0.0303	81,000	+0.00(+12.64%)
Jun 24, 2021	0.0290	0.0290	0.0250	0.0269	219,830	+0.00(+3.86%)
Jun 23, 2021	0.0250	0.0290	0.0242	0.0259	123,100	-0.00(-10.07%)
Jun 22, 2021	0.0324	0.0324	0.0241	0.0288	89,000	+0.00(+0.00%)
Jun 21, 2021	0.0330	0.0330	0.0260	0.0288	21,600	+0.00(+3.97%)
Jun 18, 2021	0.0328	0.0328	0.0275	0.0277	84,990	-0.00(-4.48%)
Jun 17, 2021	0.0290	0.0311	0.0290	0.0290	24,040	+0.00(+2.84%)
Jun 16, 2021	0.0400	0.0400	0.0282	0.0282	51,600	-0.01(-18.26%)
Jun 15, 2021	0.0377	0.0377	0.0315	0.0345	71,007	-0.00(-7.26%)
Jun 14, 2021	0.0322	0.0372	0.0322	0.0372	33,750	+0.00(+9.09%)
Jun 11, 2021	0.0260	0.0376	0.0260	0.0341	41,350	+0.00(+2.40%)
Jun 10, 2021	0.0344	0.0377	0.0300	0.0333	83,800	-0.00(-11.44%)
Jun 09, 2021	0.0353	0.0376	0.0350	0.0376	669,215	+0.00(+7.43%)
Jun 08, 2021	0.0365	0.0380	0.0350	0.0350	180,330	-0.00(-5.41%)
Jun 07, 2021	0.0300	0.0370	0.0300	0.0370	590,780	+0.01(+25.00%)
Jun 04, 2021	0.0244	0.0340	0.0244	0.0296	64,414	+0.01(+20.82%)
Jun 03, 2021	0.0337	0.0337	0.0201	0.0245	208,700	-0.01(-27.73%)
Jun 02, 2021	0.0339	0.0339	0.0300	0.0339	179,458	+0.00(+8.65%)

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.