Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

The Greater Cannabis Company, Inc. (GCAN)

Compare
0.0011
+0.0001
+(10.00%)
At close: April 10 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.00110.00130.00070.00110.0011212,230,752
Apr 9, 20250.00120.00160.00100.00110.0011161,667,757
Apr 8, 20250.00070.00240.00070.00120.0012298,277,846
Apr 7, 20250.00070.00070.00060.00060.000622,762,889
Apr 4, 20250.00060.00070.00060.00070.00071,128,619
Apr 3, 20250.00050.00060.00050.00060.00064,285,793
Apr 2, 20250.00050.00050.00050.00050.00051,000
Apr 1, 20250.00060.00060.00060.00060.00063,535,000
Mar 31, 20250.00070.00070.00050.00070.00075,996,272
Mar 28, 20250.00070.00070.00070.00070.0007382,857
Mar 27, 20250.00060.00060.00060.00060.00061,000,000
Mar 26, 20250.00070.00070.00060.00060.000613,619,972
Mar 25, 20250.00060.00070.00060.00070.00079,362,052
Mar 24, 20250.00050.00060.00050.00060.00066,341,000
Mar 21, 20250.00050.00060.00050.00060.00063,631,528
Mar 20, 20250.00060.00060.00050.00050.000510,609,077
Mar 19, 20250.00060.00070.00060.00070.0007362,857
Mar 18, 20250.00080.00080.00060.00070.00077,124,858
Mar 17, 20250.00050.00070.00050.00070.000721,568,864
Mar 14, 20250.00060.00060.00050.00050.0005467,700
Mar 13, 20250.00050.00050.00050.00050.0005833,333
Mar 12, 20250.00050.00050.00050.00050.0005602,000
Mar 11, 20250.00050.00070.00050.00060.00065,410,850
Mar 10, 20250.00060.00060.00050.00050.00058,016,638
Mar 7, 20250.00050.00070.00050.00060.0006271,188
Mar 6, 20250.00060.00070.00050.00060.000612,007,598
Mar 5, 20250.00070.00070.00060.00060.00062,297,894
Mar 4, 20250.00060.00070.00060.00070.0007847,380
Mar 3, 20250.00070.00070.00070.00070.00072,701,956
Feb 28, 20250.00070.00070.00060.00070.00074,442,052
Feb 27, 20250.00080.00080.00060.00060.00063,210,111
Feb 26, 20250.00080.00080.00080.00080.000810,000
Feb 25, 20250.00080.00090.00070.00070.000711,184,003
Feb 24, 20250.00070.00090.00070.00090.00098,141,685
Feb 21, 20250.00080.00080.00060.00070.00072,685,748
Feb 20, 20250.00070.00080.00060.00070.000714,045,181
Feb 19, 20250.00070.00080.00070.00070.00071,323,000
Feb 18, 20250.00090.00090.00080.00080.00085,838,388
Feb 14, 20250.00080.00090.00070.00080.00083,606,550
Feb 13, 20250.00070.00090.00070.00090.000910,621,805
Feb 12, 20250.00080.00090.00080.00080.00081,515,731
Feb 11, 20250.00090.00100.00080.00080.000818,103,119
Feb 10, 20250.00080.00090.00070.00080.00089,746,884
Feb 7, 20250.00080.00080.00070.00070.0007610,955
Feb 6, 20250.00080.00110.00070.00080.00081,505,830
Feb 5, 20250.00070.00080.00070.00080.00089,185,889
Feb 4, 20250.00080.00080.00060.00070.00075,214,500
Feb 3, 20250.00090.00090.00070.00080.000815,890,513
Jan 31, 20250.00060.00090.00060.00080.00086,500,563
Jan 30, 20250.00070.00080.00070.00080.00087,010,000
Jan 29, 20250.00070.00070.00070.00070.00075,395,984
Jan 28, 20250.00060.00070.00060.00060.00063,818,375
Jan 27, 20250.00070.00080.00060.00060.00069,304,754
Jan 24, 20250.00070.00070.00070.00070.000710,708,199
Jan 23, 20250.00070.00080.00070.00070.00071,303,878
Jan 22, 20250.00080.00080.00060.00070.000713,286,315
Jan 21, 20250.00070.00100.00070.00080.000832,565,405
Jan 17, 20250.00070.00070.00050.00060.00066,232,294
Jan 16, 20250.00070.00070.00060.00060.00065,511,261
Jan 15, 20250.00080.00080.00060.00070.000720,548,528
Jan 14, 20250.00090.00090.00070.00080.00085,844,000
Jan 13, 20250.00090.00090.00070.00090.000924,768,053
Jan 10, 20250.00100.00110.00070.00090.000945,574,500
Jan 8, 20250.00070.00110.00070.00100.001054,902,511
Jan 7, 20250.00070.00090.00070.00070.000711,490,806
Jan 6, 20250.00070.00080.00070.00080.00081,895,266
Jan 3, 20250.00070.00080.00050.00070.000787,540,102
Jan 2, 20250.00100.00100.00070.00070.0007155,908,266
Dec 31, 20240.00040.00050.00040.00040.0004389,958
Dec 30, 20240.00040.00050.00040.00040.00041,403,880
Dec 27, 20240.00040.00040.00040.00040.00042,010,000
Dec 26, 20240.00040.00050.00040.00040.0004402,063
Dec 24, 20240.00040.00050.00040.00050.0005605,500
Dec 23, 20240.00040.00050.00040.00040.00041,992,312
Dec 20, 20240.00040.00040.00040.00040.00043,200,000
Dec 19, 20240.00040.00050.00040.00050.0005114,300
Dec 18, 20240.00040.00050.00040.00050.0005601,113
Dec 17, 20240.00040.00040.00040.00040.000422,000
Dec 16, 20240.00050.00050.00040.00040.0004470,000
Dec 13, 20240.00040.00040.00040.00040.0004100,000
Dec 12, 20240.00040.00040.00040.00040.000430,000
Dec 11, 20240.00040.00040.00040.00040.0004-
Dec 10, 20240.00040.00040.00040.00040.000471,101
Dec 9, 20240.00050.00050.00040.00040.0004478,764
Dec 6, 20240.00040.00050.00040.00040.000486,579
Dec 5, 20240.00050.00050.00050.00050.0005200,000
Dec 4, 20240.00040.00050.00040.00050.00051,123,500
Dec 3, 20240.00040.00050.00040.00050.000530,010
Dec 2, 20240.00050.00050.00040.00050.00052,962,000
Nov 29, 20240.00050.00050.00050.00050.0005138,333
Nov 27, 20240.00040.00040.00040.00040.000420,000
Nov 26, 20240.00040.00040.00040.00040.00041,179,122
Nov 25, 20240.00040.00040.00040.00040.00042,936,900
Nov 22, 20240.00040.00040.00040.00040.000423,050
Nov 21, 20240.00050.00050.00040.00040.0004197,000
Nov 20, 20240.00040.00040.00040.00040.000442,000
Nov 19, 20240.00050.00050.00050.00050.00058,000
Nov 18, 20240.00050.00050.00040.00050.00051,100,100
Nov 15, 20240.00050.00050.00040.00050.000511,577,950
Nov 14, 20240.00040.00050.00040.00050.000584,263
Nov 13, 20240.00050.00060.00040.00040.0004655,000
Nov 12, 20240.00050.00050.00040.00050.00051,963,129
Nov 11, 20240.00050.00050.00040.00040.00043,926,336
Nov 8, 20240.00050.00050.00050.00050.00054,004
Nov 7, 20240.00060.00060.00050.00060.00064,540,852
Nov 6, 20240.00050.00050.00040.00050.00055,601,467
Nov 5, 20240.00040.00050.00040.00050.0005520,000
Nov 4, 20240.00040.00040.00040.00040.0004-
Nov 1, 20240.00040.00040.00040.00040.0004514,000
Oct 31, 20240.00050.00050.00040.00040.00045,100
Oct 30, 20240.00040.00040.00040.00040.0004100,001
Oct 29, 20240.00050.00050.00050.00050.0005103,750
Oct 28, 20240.00050.00050.00040.00050.00054,472,576
Oct 25, 20240.00050.00060.00050.00050.0005982,633
Oct 24, 20240.00050.00050.00050.00050.000550,000
Oct 23, 20240.00060.00060.00050.00050.0005700,555
Oct 22, 20240.00040.00060.00040.00050.00056,506,889
Oct 21, 20240.00050.00050.00050.00050.0005-
Oct 18, 20240.00040.00050.00040.00050.0005705,100
Oct 17, 20240.00050.00050.00050.00050.0005190,002
Oct 16, 20240.00040.00040.00040.00040.000410,000
Oct 15, 20240.00040.00060.00040.00050.00053,247,955
Oct 14, 20240.00050.00050.00050.00050.0005-
Oct 11, 20240.00050.00050.00050.00050.00053,000
Oct 10, 20240.00040.00060.00040.00060.00061,416,000
Oct 9, 20240.00040.00050.00040.00050.0005650,000
Oct 8, 20240.00060.00060.00040.00050.000583,300
Oct 7, 20240.00050.00050.00050.00050.00051,500
Oct 4, 20240.00040.00040.00040.00040.0004550
Oct 3, 20240.00040.00040.00040.00040.0004162,095
Oct 2, 20240.00060.00060.00050.00050.000579,166
Oct 1, 20240.00050.00050.00050.00050.00053,000,001
Sep 30, 20240.00060.00060.00050.00050.00051,702,000
Sep 27, 20240.00050.00060.00050.00060.000627,092,102
Sep 26, 20240.00060.00060.00050.00050.00057,351
Sep 25, 20240.00060.00070.00050.00060.0006761,725
Sep 24, 20240.00070.00070.00050.00060.00062,584,140
Sep 23, 20240.00070.00070.00060.00060.0006123,498
Sep 20, 20240.00060.00070.00060.00070.00073,191,897
Sep 19, 20240.00060.00060.00060.00060.0006-
Sep 18, 20240.00050.00060.00050.00060.000651,000
Sep 17, 20240.00050.00050.00050.00050.0005200,000
Sep 16, 20240.00070.00070.00050.00070.0007204,436
Sep 13, 20240.00060.00070.00060.00070.000710,400
Sep 12, 20240.00060.00060.00050.00050.000551,985
Sep 11, 20240.00060.00070.00050.00060.00061,123,499
Sep 10, 20240.00070.00070.00060.00070.00071,700,000
Sep 9, 20240.00070.00070.00060.00060.00062,114,016
Sep 6, 20240.00060.00070.00060.00070.0007108,142
Sep 5, 20240.00060.00060.00060.00060.00066,028,667
Sep 4, 20240.00050.00060.00050.00050.00052,339,000
Sep 3, 20240.00050.00070.00050.00060.00061,837,622
Aug 30, 20240.00060.00060.00060.00060.0006-
Aug 29, 20240.00060.00060.00050.00060.000612,270,878
Aug 28, 20240.00050.00060.00050.00050.0005261,542
Aug 27, 20240.00060.00060.00050.00060.000610,340,000
Aug 26, 20240.00070.00070.00070.00070.00074,000
Aug 23, 20240.00060.00070.00060.00070.0007265,000
Aug 22, 20240.00070.00070.00070.00070.0007-
Aug 21, 20240.00070.00070.00070.00070.0007200,000
Aug 20, 20240.00060.00060.00060.00060.00063,000
Aug 19, 20240.00070.00070.00060.00060.00061,035,679
Aug 16, 20240.00060.00070.00050.00070.00071,720,000
Aug 15, 20240.00070.00070.00070.00070.000790,000
Aug 14, 20240.00070.00070.00070.00070.000721,017
Aug 13, 20240.00060.00070.00060.00060.0006402,500
Aug 12, 20240.00070.00070.00070.00070.000711,500
Aug 9, 20240.00070.00070.00070.00070.000710,000
Aug 8, 20240.00070.00070.00070.00070.0007100,000
Aug 7, 20240.00070.00070.00060.00060.0006898,324
Aug 6, 20240.00060.00070.00060.00070.0007679,261
Aug 5, 20240.00070.00070.00060.00060.00061,409,043
Aug 2, 20240.00060.00060.00060.00060.0006-
Aug 1, 20240.00070.00070.00060.00060.00066,433,445
Jul 31, 20240.00070.00070.00060.00060.00061,953,348
Jul 30, 20240.00060.00060.00060.00060.0006540
Jul 29, 20240.00070.00070.00070.00070.0007120,000
Jul 26, 20240.00070.00070.00070.00070.000715,000
Jul 25, 20240.00070.00080.00060.00060.00062,457,270
Jul 24, 20240.00070.00070.00070.00070.000750,000
Jul 23, 20240.00070.00070.00070.00070.0007-
Jul 22, 20240.00060.00070.00060.00070.00071,700,000
Jul 19, 20240.00070.00080.00070.00070.00071,430,716
Jul 18, 20240.00070.00070.00070.00070.0007333,403
Jul 17, 20240.00070.00070.00070.00070.0007531,140
Jul 16, 20240.00080.00080.00070.00070.000761,300
Jul 15, 20240.00070.00080.00070.00070.00071,065,450
Jul 12, 20240.00070.00070.00070.00070.0007301,396
Jul 11, 20240.00070.00070.00070.00070.0007601,000
Jul 10, 20240.00070.00080.00070.00080.00081,774,250
Jul 9, 20240.00070.00070.00070.00070.0007177,667
Jul 8, 20240.00070.00080.00070.00080.00081,218,000
Jul 5, 20240.00080.00080.00080.00080.0008180,001
Jul 3, 20240.00080.00080.00070.00070.000710,000
Jul 2, 20240.00080.00080.00070.00070.0007480,000
Jul 1, 20240.00080.00080.00080.00080.00081,003,500
Jun 28, 20240.00080.00080.00080.00080.0008175,000
Jun 27, 20240.00080.00080.00080.00080.0008303,750
Jun 26, 20240.00080.00080.00070.00070.0007507,500
Jun 25, 20240.00080.00080.00080.00080.000825,000
Jun 24, 20240.00080.00080.00080.00080.000810,000
Jun 21, 20240.00070.00080.00070.00080.0008217,234
Jun 20, 20240.00070.00070.00070.00070.00075,000
Jun 18, 20240.00070.00080.00070.00070.00071,853,600
Jun 17, 20240.00070.00070.00060.00070.0007538,357
Jun 14, 20240.00080.00080.00070.00070.0007287,000
Jun 13, 20240.00070.00070.00070.00070.000730,102
Jun 12, 20240.00070.00070.00060.00070.0007249,014
Jun 11, 20240.00070.00080.00060.00070.0007676,308
Jun 10, 20240.00070.00080.00060.00070.00075,295,646
Jun 7, 20240.00070.00080.00070.00080.0008750,000
Jun 6, 20240.00080.00080.00080.00080.00081,906
Jun 5, 20240.00070.00080.00070.00080.0008193,000
Jun 4, 20240.00070.00080.00070.00070.0007124,000
Jun 3, 20240.00070.00080.00070.00080.0008350,000
May 31, 20240.00070.00070.00070.00070.00075,613,480
May 30, 20240.00060.00070.00060.00070.00071,570,806
May 29, 20240.00070.00070.00050.00070.00074,870,507
May 28, 20240.00050.00060.00050.00060.00062,701,083
May 24, 20240.00050.00070.00050.00070.0007572,001
May 23, 20240.00060.00070.00060.00070.000742,666
May 22, 20240.00060.00070.00050.00060.00061,091,000
May 21, 20240.00060.00060.00060.00060.00061,550,000
May 20, 20240.00060.00070.00060.00070.0007180,000
May 17, 20240.00050.00070.00050.00070.00072,615,000
May 16, 20240.00060.00060.00060.00060.0006750,000
May 15, 20240.00060.00060.00060.00060.0006284,990
May 14, 20240.00060.00070.00060.00070.0007532,110
May 13, 20240.00060.00060.00050.00060.0006220,100
May 10, 20240.00050.00060.00050.00060.0006826,182
May 9, 20240.00060.00070.00050.00050.0005708,000
May 8, 20240.00050.00070.00050.00070.0007498,455
May 7, 20240.00060.00070.00050.00060.00062,635,002
May 6, 20240.00060.00070.00060.00070.00071,961,000
May 3, 20240.00080.00080.00060.00060.000610,424,967
May 2, 20240.00110.00110.00070.00070.000712,585,421
May 1, 20240.00120.00120.00090.00100.00104,682,660
Apr 30, 20240.00080.00110.00060.00090.000917,955,729
Apr 29, 20240.00070.00070.00070.00070.00071,000
Apr 26, 20240.00060.00080.00060.00070.0007399,500
Apr 25, 20240.00070.00080.00060.00060.00063,720,000
Apr 24, 20240.00070.00070.00070.00070.0007360,000
Apr 23, 20240.00060.00070.00050.00070.00073,797,135
Apr 22, 20240.00060.00060.00050.00050.000521,000
Apr 19, 20240.00060.00060.00050.00050.0005108,000
Apr 18, 20240.00050.00050.00050.00050.000515,000
Apr 17, 20240.00060.00060.00060.00060.0006-
Apr 16, 20240.00060.00060.00060.00060.00062,669,613
Apr 15, 20240.00060.00060.00060.00060.000610,000
Apr 12, 20240.00070.00070.00050.00060.00063,811,052
Apr 11, 20240.00060.00080.00060.00070.00073,943,420

Related Tickers

TMSH TransGlobal Assets Inc.
0.0003
0.00%
 
CBIH Cannabis Bioscience International Holdings, Inc.
0.0006
0.00%
 
IGPK Integrated Cannabis Solutions, Inc.
0.0045
-10.00%
 
MAJI Marijuana Inc.
0.2100
-8.70%
 
BLEG Branded Legacy Inc
0.0010
+11.11%
 
CBGL Cannabis Global, Inc.
0.0001
0.00%
 
CBDD CBD of Denver Inc.
0.0001
0.00%
 
KGKG Kona Gold Beverage, Inc.
0.0001
0.00%
 
SHMN SOHM, Inc.
0.0008
+7.14%
 
CBDL CBD Life Sciences Inc.
0.0003
0.00%