Global Cannabis Applications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.025	0.025	0.020	0.025	0.025	216,000
2022-09-26	0.025	0.025	0.020	0.025	0.025	889,000
2022-09-23	0.025	0.025	0.025	0.025	0.025	114,000
2022-09-22	0.025	0.025	0.025	0.025	0.025	32,908
2022-09-21	0.025	0.025	0.025	0.025	0.025	43,200
2022-09-20	0.025	0.025	0.025	0.025	0.025	818,035
2022-09-19	0.025	0.025	0.025	0.025	0.025	27,000
2022-09-16	0.025	0.025	0.020	0.025	0.025	194,000
2022-09-15	0.025	0.025	0.025	0.025	0.025	102,280
2022-09-14	0.030	0.030	0.020	0.025	0.025	263,500
2022-09-13	0.025	0.025	0.025	0.025	0.025	17,649
2022-09-12	0.030	0.030	0.025	0.025	0.025	114,030
2022-09-09	0.030	0.030	0.025	0.025	0.025	13,300
2022-09-08	0.025	0.025	0.025	0.025	0.025	23,100
2022-09-07	0.025	0.030	0.025	0.030	0.030	7,400
2022-09-06	0.030	0.035	0.030	0.030	0.030	79,064
2022-09-02	0.030	0.030	0.030	0.030	0.030	0
2022-09-01	0.025	0.030	0.025	0.030	0.030	22,150
2022-08-31	0.030	0.035	0.030	0.030	0.030	80,000
2022-08-30	0.025	0.030	0.025	0.030	0.030	270,141
2022-08-29	0.030	0.030	0.030	0.030	0.030	0
2022-08-26	0.030	0.030	0.030	0.030	0.030	3,333
2022-08-25	0.030	0.030	0.030	0.030	0.030	70,160
2022-08-24	0.030	0.030	0.030	0.030	0.030	722,268
2022-08-23	0.035	0.035	0.030	0.033	0.033	80,000
2022-08-22	0.035	0.035	0.035	0.035	0.035	11,340
2022-08-19	0.035	0.035	0.035	0.035	0.035	0
2022-08-18	0.035	0.035	0.035	0.035	0.035	2,125
2022-08-17	0.030	0.030	0.030	0.030	0.030	1,000
2022-08-16	0.035	0.035	0.030	0.035	0.035	307,285
2022-08-15	0.035	0.035	0.035	0.035	0.035	284,028
2022-08-12	0.035	0.040	0.035	0.040	0.040	12,000
2022-08-11	0.030	0.040	0.030	0.035	0.035	77,000
2022-08-10	0.035	0.035	0.035	0.035	0.035	638,031
2022-08-09	0.035	0.040	0.035	0.035	0.035	34,750
2022-08-08	0.045	0.045	0.040	0.040	0.040	413,833
2022-08-05	0.040	0.045	0.035	0.045	0.045	324,600
2022-08-04	0.045	0.045	0.045	0.045	0.045	126,000
2022-08-03	0.040	0.045	0.040	0.040	0.040	83,745
2022-08-02	0.040	0.045	0.040	0.040	0.040	845,041
2022-07-29	0.040	0.040	0.035	0.035	0.035	12,682
2022-07-28	0.035	0.035	0.035	0.035	0.035	2,102
2022-07-27	0.040	0.040	0.040	0.040	0.040	40,400
2022-07-26	0.040	0.040	0.035	0.040	0.040	56,325
2022-07-25	0.045	0.045	0.035	0.035	0.035	99,175
2022-07-22	0.043	0.043	0.043	0.043	0.043	0
2022-07-21	0.043	0.043	0.043	0.043	0.043	0
2022-07-20	0.050	0.050	0.040	0.043	0.043	184,511
2022-07-19	0.060	0.060	0.040	0.040	0.040	33,000
2022-07-18	0.050	0.050	0.045	0.045	0.045	355,000
2022-07-15	0.045	0.050	0.045	0.050	0.050	19,000
2022-07-14	0.040	0.045	0.040	0.040	0.040	99,000
2022-07-13	0.040	0.045	0.040	0.045	0.045	325,150
2022-07-12	0.045	0.045	0.040	0.040	0.040	90,999
2022-07-11	0.040	0.050	0.040	0.050	0.050	355,580
2022-07-08	0.040	0.040	0.040	0.040	0.040	0
2022-07-07	0.040	0.045	0.040	0.040	0.040	325,000
2022-07-06	0.035	0.040	0.030	0.040	0.040	47,200
2022-07-05	0.040	0.040	0.035	0.040	0.040	169,000
2022-07-04	0.035	0.040	0.035	0.040	0.040	20,000

← NewerPage 18 of 21 · 1,258 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.