Dark

CNGGF
CANN GROUP LTD
stock OTC

Inactive

Jun 18, 2026

0.0034USD0.000%(0.0000)300

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	0.003400	0.003400	0.003400	0.003400	0.000%	300	0.000%
2026-06-17	0.003400	0.003400	0.003400	0.003400	0.000%	1,000	0.000%
2026-06-15	0.003400	0.003400	0.003400	0.003400	-13.793%	100	0.000%
2026-06-09	0.003944	0.003944	0.003944	0.003944	+162.933%	13,356	-13.793%
2026-05-26	0.001500	0.001500	0.001500	0.001500	-61.538%	3,500	+126.667%
2026-04-13	0.003900	0.003900	0.003900	0.003900	-38.095%	750	-12.821%
2026-03-17	0.005000	0.006300	0.005000	0.006300	0.000%	20,000	-46.032%
2026-02-04	0.005600	0.006300	0.005600	0.006300	-0.787%	10,100	-46.032%
2026-01-15	0.006350	0.006350	0.006350	0.006350	+4.959%	450	-46.457%
2025-12-26	0.006050	0.006050	0.006050	0.006050	-2.419%	1,075	-43.802%
2025-12-23	0.006200	0.006200	0.006200	0.006200	-2.362%	1,000	-45.161%
2025-12-22	0.006350	0.006350	0.006350	0.006350	+5.833%	10,000	-46.457%
2025-12-15	0.006000	0.006000	0.006000	0.006000	+13.208%	500	-43.333%
2025-12-10	0.005300	0.005300	0.005300	0.005300	-18.462%	44,764	-35.849%
2025-12-01	0.006500	0.006500	0.006500	0.006500	-67.500%	600	-47.692%
2025-11-21	0.020000	0.020000	0.020000	0.020000	+34.003%	25,000	-83.000%
2025-11-18	0.014925	0.014925	0.014925	0.014925	+198.500%	725	-77.219%
2025-10-17	0.005000	0.005000	0.005000	0.005000	-9.091%	100	-32.000%
2025-10-07	0.006225	0.006225	0.005500	0.005500	-56.863%	600	-38.182%
2025-10-03	0.012750	0.012750	0.012750	0.012750	+155.000%	295	-73.333%
2025-08-18	0.005000	0.005000	0.005000	0.005000	-64.789%	100	-32.000%
2025-08-13	0.014200	0.014200	0.014200	0.014200	+11.373%	175	-76.056%
2025-08-12	0.012750	0.012750	0.012750	0.012750	+12.832%	370	-73.333%
2025-08-08	0.011300	0.011300	0.011300	0.011300	+126.000%	14,200	-69.912%
2025-07-21	0.005000	0.005000	0.005000	0.005000	-82.014%	100	-32.000%
2025-07-15	0.027800	0.027800	0.027800	0.027800	+327.692%	1,900	-87.770%
2025-07-11	0.006500	0.006500	0.006500	0.006500	0.000%	1,800	-47.692%
2025-07-02	0.006500	0.006500	0.006500	0.006500	-35.000%	500	-47.692%
2025-06-12	0.010000	0.010000	0.010000	0.010000	+53.846%	10,000	-66.000%
2025-06-03	0.006500	0.006500	0.006500	0.006500	+6,400.000%	10,000	-47.692%
2025-05-21	0.000100	0.000100	0.000100	0.000100	-98.462%	100	+3,300.000%
2025-05-09	0.006500	0.006500	0.006500	0.006500	-65.462%	4,000	-47.692%
2025-04-25	0.018820	0.018820	0.018820	0.018820	+89.146%	500	-81.934%
2025-04-10	0.009950	0.009950	0.009950	0.009950	-55.231%	300	-65.829%
2025-04-03	0.022225	0.022225	0.022225	0.022225	+217.500%	100	-84.702%
2025-03-07	0.007000	0.007000	0.007000	0.007000	+16.667%	500	-51.429%
2025-02-13	0.006000	0.006000	0.006000	0.006000	+9.091%	3,000	-43.333%
2025-01-24	0.005500	0.005500	0.005500	0.005500	-68.097%	350	-38.182%
2025-01-23	0.017240	0.017240	0.017240	0.017240	-50.388%	300	-80.278%
2025-01-07	0.034750	0.034750	0.034750	0.034750	+193.497%	2,500	-90.216%
2024-12-23	0.011840	0.011840	0.011840	0.011840	+97.333%	200	-71.284%
2024-12-04	0.006000	0.006000	0.006000	0.006000	0.000%	2,000	-43.333%
2024-12-03	0.006000	0.006000	0.006000	0.006000	-70.000%	2,080	-43.333%
2024-12-02	0.020000	0.020000	0.020000	0.020000	-47.712%	5,000	-83.000%
2024-11-22	0.038250	0.038250	0.038250	0.038250	-0.907%	500	-91.111%
2024-11-20	0.038600	0.038600	0.038600	0.038600	+543.333%	600	-91.192%
2024-11-12	0.006000	0.006000	0.006000	0.006000	+9.091%	100	-43.333%
2024-10-30	0.005500	0.005500	0.005500	0.005500	-84.572%	1,000	-38.182%
2024-10-29	0.035650	0.035650	0.035650	0.035650	+572.642%	100	-90.463%
2024-09-27	0.005300	0.005300	0.005300	0.005300	-82.333%	1,000	-35.849%
2024-09-24	0.030000	0.030000	0.030000	0.030000	+26.796%	500	-88.667%
2024-09-19	0.023660	0.023660	0.023660	0.023660	+346.415%	300	-85.630%
2024-08-22	0.005300	0.005300	0.005300	0.005300	-36.145%	20,000	-35.849%
2024-07-23	0.008300	0.008300	0.008300	0.008300	-62.273%	415	-59.036%
2024-07-22	0.022000	0.022000	0.022000	0.022000	+37.500%	28,413	-84.545%
2024-07-16	0.020460	0.020460	0.016000	0.016000	+37.931%	3,174	-78.750%
2024-07-11	0.011600	0.011600	0.011600	0.011600	-35.196%	2,000	-70.690%
2024-07-05	0.017900	0.017900	0.017900	0.017900	-34.909%	3,500	-81.006%
2024-06-17	0.027500	0.027500	0.027500	0.027500	-45.000%	190	-87.636%
2024-06-11	0.054440	0.054440	0.045460	0.050000	-5.660%	29,353	-93.200%
2024-06-04	0.030000	0.053000	0.030000	0.053000	+76.667%	3,300	-93.585%
2024-05-23	0.030000	0.030000	0.030000	0.030000	0.000%	676	-88.667%
2024-05-22	0.030000	0.030000	0.030000	0.030000	0.000%	100	-88.667%
2024-05-08	0.027500	0.030000	0.027500	0.030000	+9.091%	3,500	-88.667%
2024-04-12	0.027500	0.027500	0.027500	0.027500	0.000%	700	-87.636%
2024-04-01	0.027500	0.027500	0.027500	0.027500	-85.034%	100	-87.636%
2024-03-22	0.183750	0.183750	0.183750	0.183750	0.000%	313	-98.150%
2024-03-08	0.183750	0.183750	0.183750	0.183750	+232.278%	200	-98.150%
2024-02-28	0.055300	0.055300	0.055300	0.055300	+0.545%	1,401	-93.852%
2024-02-26	0.055000	0.055000	0.055000	0.055000	0.000%	20,000	-93.818%
2024-02-23	0.055000	0.055000	0.055000	0.055000	+83.333%	1,000	-93.818%
2024-02-21	0.030000	0.030000	0.030000	0.030000	0.000%	1,000	-88.667%
2024-02-09	0.055000	0.055000	0.030000	0.030000	-45.455%	101,400	-88.667%
2024-02-07	0.055000	0.055000	0.055000	0.055000	-8.333%	100,000	-93.818%
2024-02-06	0.060000	0.060000	0.060000	0.060000	+10.660%	45,020	-94.333%
2024-01-23	0.064600	0.064600	0.030000	0.054220	+125.917%	16,796	-93.729%
2024-01-10	0.024000	0.024000	0.024000	0.024000	-52.475%	2,000	-85.833%
2023-12-29	0.050500	0.050500	0.050500	0.050500	+68.333%	200	-93.267%
2023-12-26	0.030000	0.030000	0.030000	0.030000	-57.020%	100	-88.667%
2023-12-22	0.069800	0.069800	0.069800	0.069800	+149.286%	2,050	-95.129%
2023-12-20	0.066850	0.066850	0.028000	0.028000	-52.542%	30,000	-87.857%
2023-12-13	0.059000	0.059000	0.059000	0.059000	+89.103%	2,000	-94.237%
2023-12-12	0.060600	0.060600	0.031200	0.031200	-31.818%	3,100	-89.103%
2023-12-05	0.045760	0.045760	0.045760	0.045760	-8.480%	800	-92.570%
2023-11-27	0.050000	0.050000	0.050000	0.050000	-27.378%	100	-93.200%
2023-11-15	0.068850	0.068850	0.068850	0.068850	-7.893%	1,575	-95.062%
2023-10-24	0.074750	0.074750	0.074750	0.074750	-0.862%	350	-95.452%
2023-10-18	0.075400	0.075400	0.075400	0.075400	-4.436%	200	-95.491%
2023-10-12	0.078900	0.078900	0.078900	0.078900	-2.472%	300	-95.691%
2023-09-18	0.080900	0.080900	0.080900	0.080900	+2.926%	800	-95.797%
2023-08-29	0.078600	0.078600	0.078600	0.078600	-2.663%	100	-95.674%
2023-08-25	0.080750	0.080750	0.080750	0.080750	-2.240%	100	-95.789%
2023-08-14	0.082600	0.082600	0.082600	0.082600	+0.997%	100	-95.884%
2023-08-08	0.081785	0.081785	0.081785	0.081785	+0.350%	20,000	-95.843%
2023-08-02	0.081500	0.081500	0.081500	0.081500	-15.979%	700	-95.828%
2023-07-26	0.097000	0.097000	0.097000	0.097000	+11.315%	10,000	-96.495%
2023-07-24	0.087140	0.087140	0.087140	0.087140	+6.268%	236	-96.098%
2023-07-21	0.082000	0.082000	0.082000	0.082000	-8.482%	300	-95.854%
2023-07-19	0.083500	0.089600	0.083500	0.089600	-4.984%	1,300	-96.205%
2023-07-17	0.094300	0.094300	0.094300	0.094300	+19.975%	100	-96.394%
2023-06-28	0.078600	0.078600	0.078600	0.078600	-12.521%	3,200	-95.674%
2023-06-20	0.089850	0.089850	0.089850	0.089850	-16.341%	300	-96.216%
2023-06-13	0.107400	0.107400	0.107400	0.107400	-10.238%	200	-96.834%
2023-05-22	0.117115	0.119650	0.117115	0.119650	+4.772%	2,100	-97.158%
2023-05-18	0.114200	0.114200	0.114200	0.114200	+6.929%	300	-97.023%
2023-05-01	0.106800	0.106800	0.106800	0.106800	-0.559%	1,001	-96.816%
2023-04-28	0.107400	0.107400	0.107400	0.107400	+7.934%	300	-96.834%
2023-04-14	0.099505	0.099505	0.099505	0.099505	+3.522%	150	-96.583%
2023-03-31	0.096120	0.096120	0.096120	0.096120	+3.466%	190	-96.463%
2023-03-30	0.092900	0.092900	0.092900	0.092900	-0.605%	200	-96.340%
2023-03-29	0.093465	0.093465	0.093465	0.093465	+7.803%	100	-96.362%
2023-03-21	0.086700	0.086700	0.086700	0.086700	+0.231%	600	-96.078%
2023-03-20	0.086500	0.086500	0.086500	0.086500	-12.626%	1,300	-96.069%
2023-03-16	0.099000	0.099000	0.099000	0.099000	-3.696%	1,000	-96.566%
2023-03-14	0.102800	0.102800	0.102800	0.102800	-9.507%	10,000	-96.693%
2023-03-06	0.113600	0.113600	0.113600	0.113600	-0.351%	200	-97.007%
2023-03-03	0.114000	0.114000	0.114000	0.114000	+2.334%	378	-97.018%
2023-03-02	0.111400	0.111400	0.111400	0.111400	-10.558%	1,000	-96.948%
2023-02-17	0.124550	0.124550	0.124550	0.124550	+1.014%	103	-97.270%
2023-02-10	0.123300	0.123300	0.123300	0.123300	-1.194%	1,400	-97.242%
2023-02-07	0.124790	0.124790	0.124790	0.124790	-6.524%	200	-97.275%
2023-01-30	0.133500	0.133500	0.133500	0.133500	-9.307%	3,700	-97.453%
2023-01-26	0.147200	0.147200	0.147200	0.147200	+9.933%	1,000	-97.690%
2023-01-20	0.133900	0.133900	0.133900	0.133900	-10.614%	3,400	-97.461%
2023-01-18	0.149800	0.149800	0.149800	0.149800	+4.390%	10,000	-97.730%
2023-01-13	0.143500	0.143500	0.143500	0.143500	+6.116%	20,000	-97.631%
2022-12-30	0.131100	0.135230	0.131100	0.135230	+1.023%	1,400	-97.486%
2022-12-28	0.131500	0.133860	0.131500	0.133860	+3.128%	2,500	-97.460%
2022-12-23	0.129800	0.129800	0.129800	0.129800	-3.950%	2,500	-97.381%
2022-12-21	0.139650	0.139650	0.135138	0.135138	-1.431%	960	-97.484%
2022-12-15	0.143100	0.143100	0.137100	0.137100	-3.383%	10,000	-97.520%
2022-12-13	0.141900	0.141900	0.141900	0.141900	-7.677%	1,500	-97.604%
2022-12-12	0.153700	0.153700	0.153700	0.153700	-2.040%	155	-97.788%
2022-12-02	0.156900	0.156900	0.156900	0.156900	+4.810%	2,500	-97.833%
2022-11-28	0.149700	0.149700	0.149700	0.149700	-8.047%	3,200	-97.729%
2022-11-18	0.162800	0.162800	0.162800	0.162800	+0.308%	5,000	-97.912%
2022-11-14	0.162300	0.162300	0.162300	0.162300	+4.474%	300	-97.905%
2022-11-10	0.150175	0.155350	0.150175	0.155350	+7.732%	6,000	-97.811%
2022-11-09	0.144200	0.144200	0.144200	0.144200	-10.379%	2,500	-97.642%
2022-11-08	0.154600	0.160900	0.154600	0.160900	+14.929%	850	-97.887%
2022-11-03	0.140000	0.140000	0.140000	0.140000	-20.228%	2,000	-97.571%
2022-10-17	0.175500	0.175500	0.175500	0.175500	-0.791%	25,000	-98.063%
2022-10-12	0.176900	0.176900	0.176900	0.176900	-10.203%	1,615	-98.078%
2022-10-07	0.197000	0.197000	0.197000	0.197000	+22.872%	300	-98.274%
2022-09-28	0.160330	0.160330	0.160330	0.160330	-4.051%	913	-97.879%
2022-09-23	0.167100	0.167100	0.167100	0.167100	-4.514%	290	-97.965%
2022-09-16	0.181550	0.181550	0.175000	0.175000	+0.923%	670	-98.057%
2022-09-15	0.173400	0.173400	0.173400	0.173400	-13.083%	200	-98.039%
2022-09-12	0.199500	0.199500	0.199500	0.199500	-3.670%	25,100	-98.296%
2022-09-07	0.196700	0.207100	0.196700	0.207100	+11.704%	50,000	-98.358%
2022-08-31	0.185400	0.185400	0.185400	0.185400	-5.312%	100	-98.166%
2022-08-29	0.195800	0.195800	0.195010	0.195800	+9.569%	6,400	-98.264%
2022-08-25	0.178700	0.178700	0.178700	0.178700	-6.684%	450	-98.097%
2022-08-24	0.191500	0.191500	0.191500	0.191500	+2.791%	100	-98.225%
2022-08-22	0.193850	0.193850	0.186300	0.186300	-4.314%	3,600	-98.175%
2022-08-05	0.194700	0.194700	0.194700	0.194700	-3.899%	470	-98.254%
2022-07-29	0.202600	0.202600	0.202600	0.202600	-1.710%	700	-98.322%
2022-07-27	0.206125	0.206125	0.206125	0.206125	+1.740%	2,000	-98.351%
2022-07-18	0.202500	0.214050	0.202500	0.202600	+2.479%	9,900	-98.322%
2022-06-16	0.197700	0.197700	0.197700	0.197700	-0.503%	200	-98.280%
2022-06-14	0.198700	0.198700	0.198700	0.198700	+5.579%	100	-98.289%
2022-06-13	0.188200	0.188200	0.188200	0.188200	-14.511%	1,000	-98.193%
2022-06-09	0.220145	0.220145	0.220145	0.220145	+0.954%	1,000	-98.456%
2022-06-08	0.232600	0.232600	0.218065	0.218065	-6.027%	345	-98.441%
2022-06-06	0.232050	0.232050	0.232050	0.232050	+4.945%	101	-98.535%
2022-06-02	0.221115	0.221115	0.221115	0.221115	-11.163%	640	-98.462%
2022-05-17	0.225000	0.248900	0.225000	0.248900	+7.609%	25,200	-98.634%
2022-05-16	0.231300	0.231300	0.231300	0.231300	-1.154%	12,000	-98.530%
2022-05-13	0.234000	0.234000	0.234000	0.234000	+17.470%	125	-98.547%
2022-05-12	0.222300	0.222300	0.199200	0.199200	-9.413%	500	-98.293%
2022-05-11	0.219900	0.219900	0.219900	0.219900	+8.432%	100	-98.454%
2022-05-09	0.202800	0.202800	0.202800	0.202800	-13.330%	677	-98.323%
2022-05-05	0.233990	0.233990	0.233990	0.233990	-19.032%	100	-98.547%
2022-04-29	0.290200	0.290200	0.288990	0.288990	+10.894%	200	-98.823%
2022-04-27	0.260600	0.260600	0.260600	0.260600	-8.465%	250	-98.695%
2022-04-25	0.295300	0.295300	0.284700	0.284700	-5.211%	1,677	-98.806%
2022-04-21	0.318400	0.318400	0.300350	0.300350	-2.831%	24,100	-98.868%
2022-04-20	0.309100	0.309100	0.309100	0.309100	+5.820%	145	-98.900%
2022-04-19	0.302800	0.302800	0.292100	0.292100	-2.259%	700	-98.836%
2022-04-18	0.298850	0.298850	0.298850	0.298850	+9.223%	2,500	-98.862%
2022-04-13	0.254900	0.273615	0.254900	0.273615	-2.533%	28,100	-98.757%
2022-04-12	0.273700	0.293775	0.273700	0.280725	-6.255%	2,746	-98.789%
2022-04-11	0.310900	0.310900	0.290190	0.299455	+10.045%	6,622	-98.865%
2022-04-08	0.253500	0.273100	0.253500	0.272120	+17.445%	5,320	-98.751%
2022-04-07	0.231700	0.231700	0.230655	0.231700	+9.967%	815	-98.533%
2022-04-06	0.210700	0.210700	0.210700	0.210700	+7.637%	595	-98.386%
2022-03-30	0.195750	0.195750	0.195750	0.195750	+4.539%	2,268	-98.263%
2022-03-24	0.187250	0.187250	0.187250	0.187250	-0.478%	1,000	-98.184%
2022-03-18	0.188150	0.188150	0.188150	0.188150	+8.132%	1,000	-98.193%
2022-03-17	0.174000	0.174000	0.174000	0.174000	-6.652%	3,570	-98.046%
2022-03-11	0.186400	0.186400	0.186400	0.186400	+0.920%	100	-98.176%
2022-03-07	0.184700	0.184700	0.184700	0.184700	+2.960%	925	-98.159%
2022-03-04	0.187585	0.187585	0.179390	0.179390	-1.141%	350	-98.105%
2022-02-28	0.181460	0.181460	0.181460	0.181460	+2.810%	100	-98.126%
2022-02-25	0.176500	0.176500	0.176500	0.176500	-10.904%	1,000	-98.074%
2022-02-18	0.200330	0.200330	0.197100	0.198100	+8.133%	33,577	-98.284%
2022-02-16	0.183200	0.183200	0.183200	0.183200	-6.742%	100	-98.144%
2022-02-14	0.196445	0.196445	0.196445	0.196445	+2.363%	1,000	-98.269%
2022-02-01	0.191910	0.191910	0.191910	0.191910	-0.151%	250	-98.228%
2022-01-27	0.197625	0.197625	0.192200	0.192200	-2.263%	10,300	-98.231%
2022-01-24	0.196650	0.196650	0.196650	0.196650	-5.661%	5,000	-98.271%
2022-01-20	0.208450	0.208450	0.208450	0.208450	+3.864%	351	-98.369%
2022-01-18	0.197700	0.200695	0.197700	0.200695	-0.646%	11,151	-98.306%
2022-01-13	0.202000	0.202000	0.202000	0.202000	+0.498%	10,000	-98.317%
2022-01-07	0.201000	0.201000	0.201000	0.201000	-5.696%	4,270	-98.308%
2021-12-31	0.213140	0.213140	0.213140	0.213140	0.000%	500	-98.405%

.dark-mode .ChFlCc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ChFlCc{ color: #333333; background-color: white; border: 2px solid #333333; }CNGGFCANN GROUP LTDstock OTC

CNGGF
CANN GROUP LTD
stock OTC