Cann American Corporation (CE) Historical Data - CNNA | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Cann American Corporation (CE) (CNNA)
Cann American Corporation (CE) (CNNA) Historical

Cann American Corporation (CE) (CNNA)

0.0035

0.0007

(25.00%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0033	1650	0.0002	0.004	0.0002	1065843	0.0028	CS
4	0.001	40	0.0025	0.004	0.0002	707230	0.00351874	CS
12	0.0022	169.230769231	0.0013	0.004	0.0002	900736	0.00257306	CS
26	0.0029	483.333333333	0.0006	0.0045	0.0002	769336	0.00286432	CS
52	0.0021	150	0.0014	0.0178	1.0E-6	9804386	0.00549781	CS
156	-0.0161	-82.1428571429	0.0196	0.027	1.0E-6	5811090	0.00509969	CS
260	0.0009	34.6153846154	0.0026	0.045	1.0E-6	5469668	0.00408361	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.0035	0.0007	25.00	0.0028	0.004	0.0028	2064103
1713994140	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1713907740	0.0028	-0.0002	-6.67	0.0002	0.0028	0.0002	1065843
1713821340	0.003	0	0.00	0.003	0.003	0.003	0
1713562140	0.003	0	0.00	0.003	0.003	0.003	0
1713475740	0.003	0	0.00	0.003	0.003	0.003	0
1713389340	0.003	0	0.00	0.003	0.003	0.003	0
1713302940	0.003	0	0.00	0.003	0.003	0.003	5001
1713216000	0.003	-0.0001	-3.23	0.0016	0.003	0.0016	138134
1712957160	0.0031	0.0001	3.33	0.0033	0.0033	0.0004	742674
1712870760	0.003	-0.0003	-9.09	0.0018	0.003	0.0018	14000
1712784000	0.0033	0	0.00	0.0023	0.0033	0.0023	535021
1712698140	0.0033	-0.0006	-15.38	0.0035	0.0039	0.0033	407241
1712611200	0.0039	0.0006	18.18	0.0039	0.0039	0.0039	10082
1712352180	0.0033	0	0.00	0.0033	0.0033	0.0033	0
1712265780	0.0033	-0.0006	-15.38	0.0035	0.0039	0.0033	390000
1712179500	0.0039	0	0.00	0.0037	0.004	0.0015	403492
1712092980	0.0039	0.0014	56.00	0.0025	0.004	0.0025	4912500
1712006940	0.0025	0	0.00	0.0017	0.0025	0.0017	30000
1711660800	0.0025	0.0001001	4.17	0.0025	0.0025	0.0017	540000
1711574940	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1711488540	0.0023999	0.0001	4.35	0.0015	0.0023999	0.0015	201000
1711401600	0.0023	-0.0001	-4.17	0.002	0.0023	0.002	103000
1711142880	0.0023999	0.0003999	20.00	0.0005999	0.0023999	0.0005999	354667
1711056240	0.002	0	0.00	0.002	0.002	0.002	201779
1710970140	0.002	-0.0004	-16.67	0.002	0.002	0.002	658501
1710883740	0.0023999	-0.0001	-4.00	0.0023	0.0028	0.002	2931896
1710796920	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1710537720	0.0025	0.0005	25.00	0.002	0.0025	0.002	1193000
1710451740	0.002	0	0.00	0.002	0.002	0.002	0
1710365340	0.002	0	0.00	0.0018	0.002	0.0018	512600
1710278940	0.002	0	0.00	0.002	0.002	0.002	0
1710192540	0.002	0	0.00	0.002	0.002	0.002	675000
1709936640	0.002	0	0.00	0.0005	0.002	0.0005	15000
1709850360	0.002	0	0.00	0.0015	0.002	0.0015	475000
1709764020	0.002	0	0.00	0.002	0.002	0.002	0
1709677620	0.002	0	0.00	0.002	0.002	0.0018	3051900
1709590980	0.002	-0.0004	-16.67	0.00155	0.002	0.00155	970341
1709332140	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1709245740	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1709159340	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1709072940	0.0023999	0.0008999	59.99	0.0023999	0.0023999	0.0023999	10000
1708986360	0.0015	-0.0009	-37.50	0.0015	0.0015	0.0015	4711
1708726800	0.0023999	0	0.00	0.0015	0.0023999	0.0015	145500
1708640940	0.0023999	0	0.00	0.0013	0.0023999	0.0013	174000
1708554000	0.0023999	0	0.00	0.0023	0.0023999	0.0023	1000000
1708467780	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1708122180	0.0023999	0.0009999	71.42	0.0023999	0.0023999	0.0014	128500
1708036140	0.0014	-0.0012	-46.15	0.0014	0.0014	0.0014	10000
1707949740	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1707863340	0.0026	0.0002001	8.34	0.0023999	0.0026	0.0023999	1035000
1707776940	0.0023999	-0.0002	-7.69	0.0023999	0.0023999	0.0023999	183169
1707517200	0.0026	0.0007	36.84	0.002	0.0026	0.002	822831
1707431280	0.0019	-0.0009	-32.14	0.0018	0.0023999	0.0018	1080846
1707344940	0.0028	0.0008	40.00	0.0028999	0.0028999	0.00115	2392150
1707258480	0.002	-0.0004	-16.67	0.0023	0.0025	0.0015	5099620
1707172140	0.0023999	-0.0004	-14.29	0.0013	0.0025	0.0005	5030118
1706912580	0.0028	0.0002	7.69	0.003	0.003	0.0013	35000
1706826540	0.0026	-0.0004	-13.33	0.0013	0.0026	0.0013	141800
1706740140	0.003	0.0005	20.00	0.0023999	0.003	0.0017	390440
1706653740	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1706567340	0.0025	0	0.00	0.0015	0.0025	0.0015	95476
1706308020	0.0025	0	0.00	0.0025	0.0025	0.0025	0

Cann American (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions