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 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%)
May 03, 2021 0.3826 0.3826 0.3800 0.3800 6,750 +0.00(+0.05%)
Apr 29, 2021 0.3798 0.3798 0.3798 0 +0.01(+2.65%)
Apr 27, 2021 0.3700 0.3700 0.3700 0 -0.04(-9.31%)
Apr 26, 2021 0.4100 0.4100 0.4080 0.4080 610 -0.00(-0.49%)
Apr 23, 2021 0.4100 0.4100 0.4100 0.4100 4,300 +0.00(+0.00%)
Apr 22, 2021 0.4100 0.4100 0.4100 0.4100 1,200 -0.01(-2.38%)
Apr 21, 2021 0.4200 0.4200 0.4200 46 +0.00(+0.00%)
Apr 20, 2021 0.4200 0.4200 0.4200 0.4200 130 +0.02(+5.26%)
Apr 19, 2021 0.3990 0.3990 0.3990 0.3990 1,700 -0.03(-6.78%)
Apr 16, 2021 0.4280 0.4280 0.4280 0.4280 1,000 +0.01(+3.13%)
Apr 14, 2021 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Apr 12, 2021 0.4150 0.4150 0.4150 0 -0.01(-2.35%)
Apr 08, 2021 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Apr 06, 2021 0.4250 0.4250 0.4250 0 +0.02(+5.46%)
Apr 05, 2021 0.4030 0.4030 0.4030 0.4030 1,000 +0.00(+0.75%)
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.