Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cann Group Ltd (OP: CNGGF )

0.0275 UNCHANGED
Last Price Updated: 12:59 PM EDT, Apr 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 1.600 1.690 1.600 1.600 1,920 -0.10(-5.88%)
Apr 29, 2019 1.700 1.700 1.700 0 -0.04(-2.30%)
Apr 26, 2019 1.660 1.740 1.660 1.740 3,100 -0.05(-2.79%)
Apr 25, 2019 1.790 1.790 1.790 1.790 1,000 +0.01(+0.39%)
Apr 24, 2019 1.610 1.783 1.610 1.783 18,071 +0.20(+12.92%)
Apr 23, 2019 1.750 1.750 1.579 1.579 244 -0.17(-9.77%)
Apr 22, 2019 1.770 1.790 1.750 1.750 1,601 +0.00(+0.00%)
Apr 18, 2019 1.705 1.750 1.705 1.750 2,300 +0.04(+2.34%)
Apr 17, 2019 1.710 1.710 1.710 1.710 375 -0.03(-1.72%)
Apr 16, 2019 1.800 1.800 1.740 1.740 1,492 -0.14(-7.59%)
Apr 15, 2019 1.890 1.890 1.728 1.883 4,620 +0.24(+14.82%)
Apr 12, 2019 1.640 1.640 1.640 1.640 1,600 -0.06(-3.53%)
Apr 11, 2019 1.700 1.700 1.700 1.700 1,010 -0.03(-1.73%)
Apr 10, 2019 1.760 1.760 1.730 1.730 2,389 +0.03(+1.76%)
Apr 09, 2019 1.700 1.700 1.660 1.700 13,050 +0.04(+2.41%)
Apr 08, 2019 1.570 1.678 1.570 1.660 13,304 +0.11(+7.10%)
Apr 05, 2019 1.545 1.610 1.545 1.550 9,000 -0.05(-3.13%)
Apr 04, 2019 1.550 1.600 1.550 1.600 300 +0.11(+7.38%)
Apr 03, 2019 1.508 1.535 1.490 1.490 4,339 -0.12(-7.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.