Historical Data for General Cannabis Corp (CANN)

$ 1.02   -0.03 (-2.86%) Volume: 152.47k 3:56 PM EDT 23-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 1.05 1.07 0.98 1.02 152.47k -0.03 -2.86% 1.02 154.46k 150
08/22/19 1.06 1.09 0.98 1.05 555.02k -0.03 -2.78% 1.05 568.83k 329
08/21/19 1.18 1.18 1.06 1.08 267.03k -0.06 -5.26% 1.08 297.65k 261
08/20/19 1.19 1.19 1.02 1.14 355.19k -0.01 -0.87% 1.14 389.41k 387
08/19/19 0.98 1.23 0.97 1.15 1.07m 0.20 21.05% 1.15 1.22m 880
08/16/19 0.83 0.95 0.83 0.95 201.24k 0.129 15.71% 0.95 183.69k 198
08/15/19 0.911 0.935 0.82 0.821 231.44k -0.099 -10.76% 0.821 195.79k 207
08/14/19 1.00 1.00 0.9011 0.92 184.85k -0.05 -5.15% 0.92 173.2k 191
08/13/19 0.995 0.995 0.85 0.97 487.4k -0.029 -2.90% 0.97 453.44k 388
08/12/19 1.13 1.1675 0.9606 0.999 690.63k -0.101 -9.18% 0.999 725.01k 627
08/09/19 1.10 1.28 1.07 1.10 2m 0.04 3.77% 1.10 2.33m 1,716
08/08/19 0.77 1.14 0.75902 1.06 1.73m 0.28 35.90% 1.06 1.76m 1,367
08/07/19 0.78 0.814 0.761 0.78 584.72k -0.053 -6.36% 0.78 458.28k 425
08/06/19 0.60 0.85 0.58 0.833 1.23m 0.263 46.14% 0.833 874.36k 777
08/05/19 0.54 0.575 0.54 0.57 251.87k 0.03 5.56% 0.57 139.78k 219
08/02/19 0.501 0.55 0.501 0.54 109.51k 0.0249 4.83% 0.54 59.03k 144
08/01/19 0.5689 0.5689 0.50 0.5151 219.71k -0.0249 -4.61% 0.5151 113.63k 205
07/31/19 0.58 0.60 0.53 0.54 228.31k -0.04 -6.90% 0.54 127.71k 199
07/30/19 0.5433 0.58 0.5433 0.58 228.44k 0.0275 4.98% 0.58 129.53k 185
07/29/19 0.5551 0.57 0.54 0.5525 103.69k -0.0026 -0.47% 0.5525 57.51k 154
07/26/19 0.56 0.585 0.55 0.5551 231.13k -0.0149 -2.61% 0.5551 130.61k 227
07/25/19 0.595 0.62 0.55 0.57 208.63k -0.03 -5.00% 0.57 120.32k 213