Global Cannabis Applications Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.010	0.010	0.010	0.010	0.010	296,000
2024-05-28	0.015	0.015	0.010	0.010	0.010	941,560
2024-05-27	0.010	0.010	0.010	0.010	0.010	1,866,511
2024-05-24	0.010	0.010	0.010	0.010	0.010	138,000
2024-05-23	0.005	0.010	0.005	0.010	0.010	47,000
2024-05-22	0.010	0.010	0.010	0.010	0.010	0
2024-05-21	0.010	0.010	0.010	0.010	0.010	653,000
2024-05-17	0.010	0.010	0.010	0.010	0.010	101,000
2024-05-16	0.010	0.015	0.005	0.015	0.015	438,000
2024-05-15	0.010	0.010	0.010	0.010	0.010	1,321,000
2024-05-14	0.010	0.010	0.010	0.010	0.010	387,000
2024-05-13	0.015	0.015	0.015	0.015	0.015	2,500
2024-05-10	0.010	0.015	0.010	0.015	0.015	3,000
2024-05-09	0.015	0.015	0.015	0.015	0.015	346,000
2024-05-08	0.015	0.015	0.015	0.015	0.015	206,000
2024-05-07	0.015	0.015	0.015	0.015	0.015	84,000
2024-05-06	0.010	0.015	0.010	0.015	0.015	129,200
2024-05-03	0.015	0.015	0.015	0.015	0.015	96,100
2024-05-02	0.015	0.015	0.015	0.015	0.015	37,878
2024-05-01	0.015	0.015	0.015	0.015	0.015	104,000
2024-04-30	0.015	0.015	0.010	0.010	0.010	65,500
2024-04-29	0.015	0.020	0.015	0.020	0.020	124,000
2024-04-26	0.015	0.015	0.015	0.015	0.015	33,500
2024-04-25	0.015	0.015	0.015	0.015	0.015	7,550
2024-04-24	0.015	0.020	0.015	0.020	0.020	162,615
2024-04-23	0.015	0.015	0.015	0.015	0.015	150,599
2024-04-22	0.020	0.020	0.015	0.020	0.020	380,001
2024-04-19	0.015	0.020	0.015	0.015	0.015	869,000
2024-04-18	0.015	0.015	0.015	0.015	0.015	269,000
2024-04-17	0.015	0.015	0.010	0.015	0.015	902,000
2024-04-16	0.015	0.015	0.015	0.015	0.015	426,000
2024-04-15	0.010	0.010	0.010	0.010	0.010	153,000
2024-04-12	0.015	0.015	0.010	0.015	0.015	192,800
2024-04-11	0.015	0.015	0.015	0.015	0.015	0
2024-04-10	0.015	0.015	0.015	0.015	0.015	0
2024-04-09	0.015	0.015	0.015	0.015	0.015	3,433
2024-04-08	0.010	0.010	0.010	0.010	0.010	6,200
2024-04-05	0.010	0.015	0.010	0.015	0.015	639,000
2024-04-04	0.010	0.010	0.010	0.010	0.010	45,830
2024-04-03	0.010	0.010	0.010	0.010	0.010	182,200
2024-04-02	0.010	0.010	0.010	0.010	0.010	110,000
2024-04-01	0.005	0.010	0.005	0.010	0.010	288,225
2024-03-28	0.010	0.015	0.005	0.015	0.015	65,833
2024-03-27	0.010	0.010	0.005	0.010	0.010	144,000
2024-03-26	0.010	0.015	0.010	0.010	0.010	635,800
2024-03-25	0.010	0.010	0.010	0.010	0.010	349,000
2024-03-22	0.010	0.010	0.010	0.010	0.010	624,006
2024-03-21	0.010	0.010	0.005	0.010	0.010	846,000
2024-03-20	0.010	0.010	0.010	0.010	0.010	1,292,000
2024-03-19	0.010	0.010	0.010	0.010	0.010	1,000
2024-03-18	0.015	0.015	0.015	0.015	0.015	5,000
2024-03-15	0.015	0.015	0.010	0.010	0.010	140,500
2024-03-14	0.015	0.015	0.015	0.015	0.015	163,000
2024-03-13	0.010	0.015	0.010	0.015	0.015	39,709
2024-03-12	0.015	0.015	0.015	0.015	0.015	30,000
2024-03-11	0.015	0.015	0.010	0.010	0.010	51,000
2024-03-08	0.015	0.015	0.015	0.015	0.015	118,000
2024-03-07	0.015	0.015	0.015	0.015	0.015	168,000
2024-03-06	0.015	0.015	0.015	0.015	0.015	0
2024-03-05	0.020	0.020	0.015	0.015	0.015	40,553

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.