Medical Cannabis Historical Data

MCAN Page 2
Download
Date Close Price change Market cap Trading volume
May 2 $ 0.0153
+1.30%
$ 8.99 million $ 18,939
Apr 25 $ 0.0151
-37.61%
$ 8.88 million $ 24,244
Apr 18 $ 0.0242
+20.73%
$ 14.23 million $ 26,746
Apr 11 $ 0.02
-26.18%
$ 11.78 million $ 96,772
Apr 4 $ 0.0271
-24.30%
$ 15.95 million $ 227,625
Mar 28 $ 0.0358
-7.75%
$ 21.08 million $ 81,697
Mar 21 $ 0.0388
+6.75%
$ 22.85 million $ 250,490
Mar 14 $ 0.0364
-23.66%
$ 21.4 million $ 279,290
Mar 7 $ 0.0476
-9.90%
$ 28.03 million $ 178,227
Feb 28 $ 0.0488
-16.72%
$ 28.71 million $ 251,359
Feb 21 $ 0.0559
-12.06%
$ 32.92 million $ 288,619
Feb 14 $ 0.0636
+22.09%
$ 37.43 million $ 324,371
Feb 7 $ 0.0521
+0.05%
$ 30.66 million $ 141,678
Jan 31 $ 0.0521
-7.30%
$ 30.65 million $ 325,354
Jan 24 $ 0.0562
-12.12%
$ 33.06 million $ 314,768
Jan 17 $ 0.0639
-28.10%
$ 37.62 million $ 196,462
Jan 10 $ 0.0889
+46.09%
$ 52.32 million $ 120,537
Jan 3 $ 0.0608
-57.28%
$ 35.81 million $ 303,582
Dec 27 $ 0.142
+92.84%
$ 83.84 million $ 124,497
Dec 20 $ 0.075
+25.46%
$ 44.13 million $ 352,145
Dec 13 $ 0.0598
-2.81%
$ 35.18 million $ 223,558
Dec 6 $ 0.0615
-8.13%
$ 36.2 million $ 236,603
Nov 29 $ 0.0669
+13.20%
$ 39.4 million $ 226,563
Nov 22 $ 0.0591
+30.43%
$ 34.8 million $ 77,727
Nov 15 $ 0.0453
-36.53%
$ 26.68 million $ 86,528
Nov 8 $ 0.0714
+40.92%
$ 42.04 million $ 567,398
Nov 1 $ 0.0507
-34.39%
$ 29.83 million $ 144,187
Oct 25 $ 0.0785
-10.18%
$ 46.19 million $ 152,953
Oct 18 $ 0.0805
+3.76%
$ 80.55 million $ 193,375
Oct 11 $ 0.0776
-17.98%
$ 77.63 million $ 190,352
Oct 4 $ 0.0946
+7.33%
$ 94.65 million $ 2.51 million
Sep 27 $ 0.0887
-1.65%
$ 88.68 million $ 2.43 million
Sep 20 $ 0.0899
-11.10%
$ 89.93 million $ 7.45 million
Sep 13 $ 0.101
+11.50%
$ 101.16 million $ 5.06 million
Sep 6 $ 0.0907
+23.89%
$ 90.72 million $ 5.88 million
Aug 30 $ 0.0732
-8.52%
$ 73.23 million $ 5.2 million
Aug 23 $ 0.08
-5.56%
$ 80.04 million $ 268,802
Aug 16 $ 0.0848
+23.29%
$ 84.76 million $ 779,194
Aug 9 $ 0.0687
-11.83%
$ -- $ 1.54 million
Aug 2 $ 0.0753
+4.46%
$ -- $ 664,791
Jul 26 $ 0.0721
+6.00%
$ -- $ 493,461
Jul 19 $ 0.068
+3.92%
$ -- $ 542,362
Jul 12 $ 0.0655
-10.42%
$ -- $ 579,838
Jul 5 $ 0.0726
-2.41%
$ -- $ 621,140
Jun 28 $ 0.0745
+7.08%
$ -- $ 302,680
Jun 21 $ 0.0705
+14.58%
$ -- $ 141,785
Jun 14 $ 0.0615
+37.55%
$ -- $ 104,029
Jun 7 $ 0.0447
-3.21%
$ -- $ 122,029
May 31 $ 0.0503
-6.73%
$ -- $ 68,236
May 24 $ 0.0497
-9.92%
$ -- $ 98,432