Historical Data for General Cannabis Corp (CANN)

$ 0.66972   0.00972 (+1.47%) Volume: 130.66k 3:58 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 0.67495 0.67495 0.65 0.66972 130.66k 0.00972 1.47% 0.66972 87.66k 139
01/16/20 0.69 0.69 0.6501 0.66 212.03k -0.0299 -4.33% 0.66 141.21k 160
01/15/20 0.70 0.70 0.655 0.6899 256.4k -0.0101 -1.44% 0.6899 173.72k 235
01/14/20 0.64 0.72 0.6247 0.70 635.81k 0.0705 11.20% 0.70 435.92k 376
01/13/20 0.6165 0.639 0.6011 0.6295 105.24k 0.018 2.94% 0.6295 65.61k 139
01/10/20 0.64 0.64 0.6025 0.6115 111.27k -0.016 -2.55% 0.6115 67.83k 117
01/09/20 0.6395 0.64 0.6275 0.6275 36.56k -0.0124 -1.94% 0.6275 23.21k 103
01/08/20 0.6011 0.645 0.6011 0.6399 80.67k 0.0198 3.19% 0.6399 50.7k 132
01/07/20 0.61 0.6599 0.61 0.6201 115.69k 0.0101 1.66% 0.6201 72.71k 141
01/06/20 0.61 0.63 0.601 0.61 95.75k -0.007 -1.13% 0.61 59.31k 139
01/03/20 0.6496 0.6496 0.5901 0.617 83.1k -0.0326 -5.02% 0.617 51.27k 116
01/02/20 0.6688 0.67 0.595 0.6496 210.9k 0.0185 2.93% 0.6496 134.54k 208
12/31/19 0.528 0.645 0.528 0.6311 461.72k 0.0811 14.75% 0.6311 274.95k 356
12/30/19 0.555 0.555 0.51 0.55 289.02k 0.01 1.85% 0.55 152.34k 259
12/27/19 0.58 0.61 0.5248 0.54 331.06k -0.045 -7.69% 0.54 181.94k 280
12/26/19 0.61 0.61 0.585 0.585 203.54k -0.02005 -3.31% 0.585 120.34k 167
12/24/19 0.608515 0.62 0.5901 0.60505 51.19k 0.00 0.00% 0.60505 30.95k 84
12/23/19 0.62 0.625 0.59 0.60505 193.61k -0.00495 -0.81% 0.60505 117.01k 175
12/20/19 0.62 0.625 0.58 0.61 199.53k -0.01 -1.61% 0.61 121.7k 152
12/19/19 0.63 0.64 0.62 0.62 82.07k -0.01 -1.59% 0.62 51.21k 133
12/18/19 0.625 0.665 0.6206 0.63 104.37k 0.005 0.80% 0.63 66.08k 135