Global Cannabis Applications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.015	0.015	0.015	0.015	0.015	362,997
2022-12-19	0.015	0.015	0.015	0.015	0.015	103,061
2022-12-16	0.020	0.020	0.020	0.020	0.020	0
2022-12-15	0.020	0.020	0.020	0.020	0.020	25,000
2022-12-14	0.015	0.020	0.015	0.020	0.020	97,000
2022-12-13	0.015	0.020	0.015	0.020	0.020	11,062
2022-12-12	0.020	0.020	0.020	0.020	0.020	56,300
2022-12-09	0.025	0.025	0.020	0.020	0.020	349,757
2022-12-08	0.020	0.020	0.020	0.020	0.020	33,000
2022-12-07	0.020	0.020	0.020	0.020	0.020	123,000
2022-12-06	0.020	0.020	0.020	0.020	0.020	49,000
2022-12-05	0.020	0.025	0.020	0.025	0.025	536,250
2022-12-02	0.025	0.025	0.020	0.025	0.025	78,702
2022-12-01	0.020	0.025	0.020	0.025	0.025	8,500
2022-11-30	0.020	0.025	0.020	0.020	0.020	194,076
2022-11-29	0.020	0.020	0.020	0.020	0.020	167,000
2022-11-28	0.020	0.020	0.020	0.020	0.020	290,344
2022-11-25	0.020	0.020	0.020	0.020	0.020	0
2022-11-24	0.020	0.020	0.020	0.020	0.020	85,000
2022-11-23	0.020	0.020	0.020	0.020	0.020	1,360,943
2022-11-22	0.025	0.025	0.020	0.025	0.025	173,000
2022-11-21	0.020	0.025	0.020	0.025	0.025	43,600
2022-11-18	0.025	0.025	0.020	0.020	0.020	308,000
2022-11-17	0.025	0.025	0.025	0.025	0.025	68,000
2022-11-16	0.020	0.025	0.020	0.025	0.025	321,008
2022-11-15	0.020	0.025	0.020	0.025	0.025	16,000
2022-11-14	0.020	0.020	0.020	0.020	0.020	164,555
2022-11-11	0.020	0.025	0.020	0.025	0.025	311,000
2022-11-10	0.020	0.020	0.020	0.020	0.020	274,500
2022-11-09	0.020	0.020	0.020	0.020	0.020	110,000
2022-11-08	0.015	0.018	0.015	0.015	0.015	100,000
2022-11-07	0.020	0.020	0.020	0.020	0.020	12,500
2022-11-04	0.020	0.020	0.020	0.020	0.020	97,864
2022-11-03	0.015	0.020	0.015	0.020	0.020	293,000
2022-11-02	0.015	0.020	0.015	0.020	0.020	250,000
2022-11-01	0.020	0.020	0.020	0.020	0.020	118,000
2022-10-31	0.015	0.015	0.015	0.015	0.015	15,750
2022-10-28	0.020	0.020	0.020	0.020	0.020	72,400
2022-10-27	0.020	0.020	0.020	0.020	0.020	31,000
2022-10-26	0.020	0.020	0.020	0.020	0.020	350,000
2022-10-25	0.020	0.020	0.020	0.020	0.020	0
2022-10-24	0.020	0.020	0.020	0.020	0.020	233,572
2022-10-21	0.015	0.025	0.015	0.025	0.025	41,000
2022-10-20	0.020	0.025	0.015	0.025	0.025	511,501
2022-10-19	0.020	0.020	0.020	0.020	0.020	269,000
2022-10-18	0.020	0.020	0.020	0.020	0.020	240,200
2022-10-17	0.020	0.020	0.020	0.020	0.020	126,060
2022-10-14	0.020	0.020	0.020	0.020	0.020	536,150
2022-10-13	0.020	0.025	0.020	0.025	0.025	197,500
2022-10-12	0.020	0.025	0.020	0.020	0.020	631,604
2022-10-11	0.025	0.025	0.025	0.025	0.025	200,000
2022-10-07	0.025	0.025	0.025	0.025	0.025	690,230
2022-10-06	0.025	0.025	0.025	0.025	0.025	1,134,140
2022-10-05	0.025	0.025	0.020	0.020	0.020	120,790
2022-10-04	0.020	0.020	0.020	0.020	0.020	441,775
2022-10-03	0.020	0.020	0.020	0.020	0.020	8,500
2022-09-30	0.020	0.020	0.020	0.020	0.020	25,500
2022-09-29	0.025	0.025	0.020	0.020	0.020	194,931
2022-09-28	0.025	0.025	0.025	0.025	0.025	0
2022-09-27	0.025	0.025	0.020	0.025	0.025	216,000

← NewerPage 17 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.