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 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.
 
 
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.