Global Cannabis Applications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.015	0.020	0.015	0.020	0.020	863,568
2024-03-01	0.015	0.015	0.015	0.015	0.015	97,000
2024-02-29	0.015	0.020	0.015	0.020	0.020	189,800
2024-02-28	0.010	0.015	0.010	0.015	0.015	796,500
2024-02-27	0.015	0.015	0.015	0.015	0.015	754,000
2024-02-26	0.015	0.015	0.015	0.015	0.015	0
2024-02-23	0.015	0.015	0.015	0.015	0.015	104,055
2024-02-22	0.020	0.020	0.015	0.020	0.020	25,000
2024-02-21	0.020	0.020	0.020	0.020	0.020	32,000
2024-02-20	0.020	0.020	0.015	0.020	0.020	424,750
2024-02-16	0.015	0.025	0.015	0.020	0.020	2,113,330
2024-02-15	0.020	0.020	0.015	0.015	0.015	14,166
2024-02-14	0.015	0.015	0.015	0.015	0.015	13,584
2024-02-13	0.020	0.020	0.020	0.020	0.020	15,000
2024-02-12	0.020	0.020	0.020	0.020	0.020	10,000
2024-02-09	0.020	0.025	0.020	0.025	0.025	7,941
2024-02-08	0.015	0.020	0.015	0.020	0.020	151,000
2024-02-07	0.020	0.020	0.020	0.020	0.020	275,550
2024-02-06	0.020	0.020	0.015	0.015	0.015	22,000
2024-02-05	0.020	0.020	0.020	0.020	0.020	92,000
2024-02-02	0.020	0.020	0.020	0.020	0.020	193,000
2024-02-01	0.020	0.020	0.020	0.020	0.020	0
2024-01-31	0.020	0.020	0.020	0.020	0.020	700,220
2024-01-30	0.020	0.025	0.020	0.025	0.025	58,075
2024-01-29	0.020	0.020	0.020	0.020	0.020	119,768
2024-01-26	0.020	0.020	0.020	0.020	0.020	100,000
2024-01-25	0.020	0.020	0.020	0.020	0.020	0
2024-01-24	0.020	0.020	0.020	0.020	0.020	193,062
2024-01-23	0.020	0.020	0.020	0.020	0.020	34,000
2024-01-22	0.020	0.020	0.020	0.020	0.020	8,699
2024-01-19	0.020	0.020	0.020	0.020	0.020	0
2024-01-18	0.020	0.020	0.020	0.020	0.020	84,700
2024-01-17	0.020	0.025	0.020	0.025	0.025	27,500
2024-01-16	0.025	0.025	0.020	0.025	0.025	598,600
2024-01-15	0.020	0.020	0.020	0.020	0.020	24,000
2024-01-12	0.020	0.025	0.020	0.020	0.020	207,200
2024-01-11	0.020	0.025	0.020	0.025	0.025	76,100
2024-01-10	0.020	0.025	0.020	0.025	0.025	115,500
2024-01-09	0.025	0.025	0.020	0.025	0.025	338,228
2024-01-08	0.025	0.025	0.025	0.025	0.025	0
2024-01-05	0.025	0.025	0.025	0.025	0.025	28,000
2024-01-04	0.025	0.025	0.025	0.025	0.025	0
2024-01-03	0.025	0.030	0.025	0.025	0.025	502,000
2024-01-02	0.025	0.030	0.025	0.030	0.030	787,699
2023-12-29	0.025	0.025	0.020	0.025	0.025	121,150
2023-12-28	0.025	0.025	0.020	0.025	0.025	184,000
2023-12-27	0.025	0.025	0.020	0.025	0.025	404,018
2023-12-22	0.020	0.020	0.020	0.020	0.020	2,500
2023-12-21	0.020	0.025	0.020	0.020	0.020	1,038,007
2023-12-20	0.020	0.025	0.020	0.025	0.025	55,000
2023-12-19	0.020	0.020	0.020	0.020	0.020	0
2023-12-18	0.020	0.020	0.020	0.020	0.020	832,900
2023-12-15	0.015	0.020	0.015	0.020	0.020	94,000
2023-12-14	0.020	0.020	0.015	0.020	0.020	105,000
2023-12-13	0.020	0.020	0.020	0.020	0.020	24,000
2023-12-12	0.020	0.020	0.020	0.020	0.020	398,000
2023-12-11	0.020	0.020	0.020	0.020	0.020	668,500
2023-12-08	0.015	0.015	0.015	0.015	0.015	3,100
2023-12-07	0.020	0.020	0.015	0.015	0.015	29,000
2023-12-06	0.020	0.020	0.015	0.020	0.020	411,000

← NewerPage 12 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.