Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Cannamerica Brands Corp (OP: CNNXF )

0.0049 UNCHANGED
Last Price Updated: 9:30 AM EST, Feb 14, 2023 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 (%)
May 31, 2019 0.1520 0.1520 0.1208 0.1300 96,300 -0.02(-13.33%)
May 30, 2019 0.1500 0.1502 0.1380 0.1500 45,482 +0.01(+6.46%)
May 29, 2019 0.1400 0.1490 0.1349 0.1409 35,715 +0.00(+0.28%)
May 28, 2019 0.1521 0.1521 0.1400 0.1405 34,828 -0.01(-5.39%)
May 24, 2019 0.1690 0.1720 0.1468 0.1485 41,600 +0.01(+5.10%)
May 23, 2019 0.1519 0.1653 0.1400 0.1413 60,155 -0.01(-5.80%)
May 22, 2019 0.1590 0.1590 0.1400 0.1500 37,300 +0.00(+0.00%)
May 21, 2019 0.1770 0.1770 0.1370 0.1500 54,858 +0.01(+9.49%)
May 20, 2019 0.1400 0.1699 0.1370 0.1370 32,701 -0.02(-10.98%)
May 17, 2019 0.1760 0.1760 0.1320 0.1539 99,600 +0.01(+4.98%)
May 16, 2019 0.1780 0.1780 0.1466 0.1466 82,549 -0.02(-11.10%)
May 15, 2019 0.1695 0.1700 0.1505 0.1649 52,154 -0.00(-0.42%)
May 14, 2019 0.1760 0.1760 0.1550 0.1656 54,867 +0.01(+3.50%)
May 13, 2019 0.1770 0.1770 0.1500 0.1600 299,872 +0.00(+0.00%)
May 10, 2019 0.1410 0.1600 0.1370 0.1600 267,500 +0.02(+15.11%)
May 09, 2019 0.1450 0.1467 0.1277 0.1390 52,427 +0.01(+6.92%)
May 08, 2019 0.1288 0.1396 0.1220 0.1300 153,510 +0.00(+0.00%)
May 07, 2019 0.1460 0.1460 0.1232 0.1300 80,066 -0.01(-6.07%)
May 06, 2019 0.1400 0.1400 0.1240 0.1384 86,271 -0.00(-1.07%)
May 03, 2019 0.1507 0.1570 0.1320 0.1399 84,900 -0.00(-0.07%)
May 02, 2019 0.1505 0.1539 0.1371 0.1400 78,282 -0.01(-7.22%)
May 01, 2019 0.1270 0.1661 0.1270 0.1509 310,943 +0.01(+7.02%)
Apr 30, 2019 0.1370 0.1507 0.1325 0.1410 149,670 -0.00(-3.36%)
Apr 29, 2019 0.1525 0.1577 0.1392 0.1459 127,017 -0.01(-5.26%)
Apr 26, 2019 0.1570 0.1840 0.1500 0.1540 215,000 -0.01(-6.61%)
Apr 25, 2019 0.1330 0.1650 0.1330 0.1649 345,765 +0.03(+21.79%)
Apr 24, 2019 0.1320 0.1381 0.1210 0.1354 341,094 -0.01(-7.77%)
Apr 23, 2019 0.1500 0.1600 0.1322 0.1468 129,512 -0.00(-2.13%)
Apr 22, 2019 0.1513 0.1684 0.1450 0.1500 296,535 -0.01(-5.66%)
Apr 18, 2019 0.1776 0.1776 0.1480 0.1590 276,800 -0.02(-10.77%)
Apr 17, 2019 0.1650 0.1822 0.1610 0.1782 118,655 +0.01(+4.82%)
Apr 16, 2019 0.1858 0.1877 0.1624 0.1700 179,785 -0.02(-8.16%)
Apr 15, 2019 0.1815 0.1897 0.1737 0.1851 214,856 -0.00(-2.48%)
Apr 12, 2019 0.2128 0.2128 0.1843 0.1898 156,000 -0.01(-4.14%)
Apr 11, 2019 0.1962 0.2006 0.1849 0.1980 129,318 +0.00(+1.54%)
Apr 10, 2019 0.1946 0.2106 0.1891 0.1950 149,355 -0.01(-4.83%)
Apr 09, 2019 0.2050 0.2170 0.1894 0.2049 121,234 +0.00(+2.45%)
Apr 08, 2019 0.1967 0.2100 0.1967 0.2000 110,741 +0.00(+2.04%)
Apr 05, 2019 0.2018 0.2050 0.1918 0.1960 118,000 -0.00(-1.95%)
Apr 04, 2019 0.1960 0.2070 0.1925 0.1999 156,681 -0.00(-0.05%)
Apr 03, 2019 0.2012 0.2058 0.1926 0.2000 211,018 +0.00(+0.00%)
Apr 02, 2019 0.2012 0.2079 0.1900 0.2000 243,981 -0.01(-2.58%)
Apr 01, 2019 0.2200 0.2213 0.1972 0.2053 352,909 -0.01(-3.16%)
Mar 29, 2019 0.1960 0.2159 0.1960 0.2120 159,400 -0.00(-0.56%)
Mar 28, 2019 0.2298 0.2298 0.2070 0.2132 149,428 -0.00(-2.20%)
Mar 27, 2019 0.2260 0.2299 0.2060 0.2180 320,332 -0.01(-2.64%)
Mar 26, 2019 0.2340 0.2400 0.2025 0.2239 389,407 -0.00(-1.54%)
Mar 25, 2019 0.1954 0.2331 0.1840 0.2274 464,628 +0.03(+15.96%)
Mar 22, 2019 0.2070 0.2070 0.1732 0.1961 789,600 -0.01(-3.78%)
Mar 21, 2019 0.2042 0.2120 0.1886 0.2038 386,396 +0.00(+1.75%)
Mar 20, 2019 0.2203 0.2237 0.2003 0.2003 353,201 -0.02(-8.95%)
Mar 19, 2019 0.2200 0.2228 0.2100 0.2200 142,673 +0.00(+0.32%)
Mar 18, 2019 0.2107 0.2223 0.2079 0.2193 200,099 +0.01(+4.43%)
Mar 15, 2019 0.2180 0.2309 0.2100 0.2100 271,300 -0.02(-9.29%)
Mar 14, 2019 0.2307 0.2380 0.2200 0.2315 154,306 -0.01(-3.54%)
Mar 13, 2019 0.2290 0.2490 0.2197 0.2400 319,943 -0.01(-3.23%)
Mar 12, 2019 0.2700 0.2700 0.2375 0.2480 321,345 -0.00(-1.39%)
Mar 11, 2019 0.2404 0.2773 0.2404 0.2515 464,266 -0.00(-1.53%)
Mar 08, 2019 0.2783 0.2783 0.2500 0.2554 225,100 -0.01(-3.95%)
Mar 07, 2019 0.2635 0.2701 0.2500 0.2659 126,981 +0.01(+3.06%)
Mar 06, 2019 0.2636 0.2729 0.2500 0.2580 315,554 -0.01(-3.44%)
Mar 05, 2019 0.2644 0.2758 0.2500 0.2672 505,792 -0.00(-1.76%)
Mar 04, 2019 0.2876 0.2995 0.2600 0.2720 500,286 -0.02(-5.75%)
Mar 01, 2019 0.3130 0.3130 0.2748 0.2886 486,300 -0.02(-6.57%)
Feb 28, 2019 0.3190 0.3281 0.2975 0.3089 708,310 -0.01(-3.23%)
Feb 27, 2019 0.3071 0.3520 0.3000 0.3192 1,125,939 +0.02(+7.84%)
Feb 26, 2019 0.2743 0.3007 0.2629 0.2960 1,093,917 +0.02(+7.71%)
Feb 25, 2019 0.2550 0.2761 0.2500 0.2748 712,198 +0.02(+7.09%)
Feb 22, 2019 0.2880 0.2970 0.2400 0.2566 1,442,700 -0.03(-8.94%)
Feb 21, 2019 0.2865 0.3170 0.2700 0.2818 1,679,573 -0.00(-1.47%)
Feb 20, 2019 0.2340 0.2861 0.2022 0.2860 2,116,240 +0.06(+23.97%)
Feb 19, 2019 0.2400 0.2660 0.2250 0.2307 1,086,012 -0.01(-3.88%)
Feb 15, 2019 0.2741 0.2765 0.2400 0.2400 365,000 -0.02(-8.05%)
Feb 14, 2019 0.3929 0.3929 0.2467 0.2610 404,259 -0.16(-37.40%)
Feb 13, 2019 0.4483 0.4504 0.3951 0.4169 198,473 -0.03(-6.98%)
Feb 12, 2019 0.4517 0.4585 0.4100 0.4482 105,241 +0.00(+0.38%)
Feb 11, 2019 0.4618 0.4618 0.4040 0.4465 87,273 +0.00(+0.00%)
Feb 08, 2019 0.4002 0.4483 0.3970 0.4465 68,100 +0.06(+14.78%)
Feb 07, 2019 0.3610 0.3989 0.3470 0.3890 117,910 +0.02(+5.79%)
Feb 06, 2019 0.3895 0.3895 0.3497 0.3677 235,281 -0.02(-5.84%)
Feb 05, 2019 0.3834 0.4162 0.3629 0.3905 54,512 -0.01(-2.13%)
Feb 04, 2019 0.4120 0.5306 0.3850 0.3990 220,469 -0.01(-2.16%)
Feb 01, 2019 0.4474 0.4701 0.4024 0.4078 209,600 -0.04(-9.42%)
Jan 31, 2019 0.5640 0.5760 0.4500 0.4502 202,178 -0.08(-15.83%)
Jan 30, 2019 0.5332 0.6179 0.5053 0.5349 377,104 +0.02(+3.42%)
Jan 29, 2019 0.5152 0.5520 0.5125 0.5172 473,161 +0.01(+1.41%)
Jan 28, 2019 0.5311 0.5677 0.4950 0.5100 336,217 +0.05(+10.63%)
Jan 25, 2019 0.4550 0.4810 0.4550 0.4610 41,900 +0.02(+4.77%)
Jan 24, 2019 0.4756 0.4756 0.4360 0.4400 5,284 -0.01(-2.44%)
Jan 23, 2019 0.4972 0.4972 0.4470 0.4510 3,239 -0.04(-7.39%)
Jan 22, 2019 0.4970 0.5000 0.4700 0.4870 12,197 -0.01(-2.52%)
Jan 18, 2019 0.5400 0.5906 0.4920 0.4996 29,700 -0.02(-4.46%)
Jan 17, 2019 0.5160 0.5250 0.3959 0.5229 9,445 +0.04(+8.26%)
Jan 16, 2019 0.5378 0.5378 0.4830 0.4830 13,325 +0.03(+7.33%)
Jan 15, 2019 0.4670 0.4670 0.4388 0.4500 10,207 -0.00(-0.38%)
Jan 14, 2019 0.4370 0.4524 0.4200 0.4517 10,250 +0.03(+6.53%)
Jan 11, 2019 0.4432 0.8000 0.4170 0.4240 33,500 -0.03(-7.61%)
Jan 10, 2019 0.6682 0.6699 0.4268 0.4589 44,159 -0.08(-15.47%)
Jan 09, 2019 0.5700 0.5700 0.4970 0.5429 10,541 +0.02(+4.40%)
Jan 08, 2019 0.4912 0.5700 0.4912 0.5200 25,330 +0.03(+5.91%)
Jan 07, 2019 0.5280 0.5280 0.4300 0.4910 5,050 -0.14(-22.06%)
Jan 04, 2019 0.6300 0.6300 0.6300 0.6300 500 +0.03(+5.67%)
Jan 03, 2019 0.5440 0.6000 0.5440 0.5962 2,690 +0.05(+8.40%)
Jan 02, 2019 0.5500 0.5500 0.5500 0.5500 501 +0.03(+5.36%)
Dec 31, 2018 0.5247 0.5260 0.5220 0.5220 4,400 -0.00(-0.76%)
Dec 28, 2018 0.5324 0.5325 0.5234 0.5260 3,000 -0.97(-64.93%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.