Global Cannabis Applications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.020	0.020	0.015	0.015	0.015	598,500
2023-12-04	0.020	0.025	0.020	0.020	0.020	3,596,450
2023-12-01	0.010	0.015	0.010	0.015	0.015	59,000
2023-11-30	0.010	0.015	0.010	0.015	0.015	5,345
2023-11-29	0.010	0.010	0.010	0.010	0.010	0
2023-11-28	0.010	0.010	0.010	0.010	0.010	170,300
2023-11-27	0.010	0.010	0.010	0.010	0.010	15,001
2023-11-24	0.010	0.010	0.010	0.010	0.010	100,000
2023-11-23	0.010	0.010	0.010	0.010	0.010	24,227
2023-11-22	0.010	0.010	0.010	0.010	0.010	223,333
2023-11-21	0.010	0.010	0.010	0.010	0.010	109,999
2023-11-20	0.010	0.010	0.010	0.010	0.010	97,300
2023-11-17	0.010	0.010	0.010	0.010	0.010	0
2023-11-16	0.010	0.010	0.010	0.010	0.010	2,000
2023-11-15	0.010	0.010	0.010	0.010	0.010	256,000
2023-11-14	0.010	0.010	0.010	0.010	0.010	78,200
2023-11-13	0.010	0.010	0.010	0.010	0.010	381,020
2023-11-10	0.015	0.015	0.010	0.013	0.013	138,000
2023-11-09	0.015	0.015	0.015	0.015	0.015	135,000
2023-11-08	0.010	0.010	0.010	0.010	0.010	150,000
2023-11-07	0.010	0.015	0.010	0.010	0.010	246,000
2023-11-06	0.015	0.015	0.015	0.015	0.015	51,000
2023-11-03	0.015	0.015	0.015	0.015	0.015	104,500
2023-11-02	0.020	0.020	0.015	0.015	0.015	1,049,000
2023-11-01	0.015	0.015	0.015	0.015	0.015	65,650
2023-10-31	0.015	0.015	0.015	0.015	0.015	0
2023-10-30	0.015	0.015	0.015	0.015	0.015	201,130
2023-10-27	0.015	0.015	0.015	0.015	0.015	100,000
2023-10-26	0.015	0.015	0.015	0.015	0.015	91,300
2023-10-25	0.015	0.015	0.015	0.015	0.015	26,500
2023-10-24	0.015	0.015	0.015	0.015	0.015	19,000
2023-10-23	0.010	0.015	0.010	0.015	0.015	16,500
2023-10-20	0.015	0.015	0.015	0.015	0.015	330,000
2023-10-19	0.020	0.020	0.020	0.020	0.020	0
2023-10-18	0.020	0.020	0.020	0.020	0.020	1,070
2023-10-17	0.015	0.020	0.015	0.020	0.020	161,300
2023-10-16	0.015	0.015	0.015	0.015	0.015	19,000
2023-10-13	0.020	0.020	0.020	0.020	0.020	1,150
2023-10-12	0.020	0.020	0.020	0.020	0.020	0
2023-10-11	0.020	0.020	0.020	0.020	0.020	6,121
2023-10-10	0.015	0.015	0.015	0.015	0.015	16,105
2023-10-06	0.015	0.015	0.015	0.015	0.015	83,400
2023-10-05	0.015	0.015	0.015	0.015	0.015	299,994
2023-10-04	0.015	0.015	0.015	0.015	0.015	50,300
2023-10-03	0.020	0.020	0.015	0.015	0.015	262,100
2023-10-02	0.015	0.020	0.015	0.020	0.020	296,000
2023-09-29	0.015	0.015	0.015	0.015	0.015	0
2023-09-28	0.015	0.015	0.015	0.015	0.015	115,055
2023-09-27	0.020	0.020	0.015	0.015	0.015	442,008
2023-09-26	0.020	0.020	0.015	0.015	0.015	3,000
2023-09-25	0.015	0.015	0.015	0.015	0.015	10,526
2023-09-22	0.015	0.015	0.015	0.015	0.015	355,000
2023-09-21	0.015	0.015	0.015	0.015	0.015	114,025
2023-09-20	0.020	0.020	0.020	0.020	0.020	184,000
2023-09-19	0.020	0.020	0.020	0.020	0.020	11,500
2023-09-18	0.020	0.020	0.020	0.020	0.020	9,575
2023-09-15	0.015	0.020	0.015	0.020	0.020	5,358
2023-09-14	0.020	0.020	0.015	0.020	0.020	404,447
2023-09-13	0.020	0.020	0.020	0.020	0.020	336,500
2023-09-12	0.020	0.020	0.020	0.020	0.020	876,685

← NewerPage 13 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.