Medical Cannabis Historical Data

MCAN Page 7
Download
Date Close Price change Market cap Trading volume
Apr 2, 2022 $ 0.0317
-9.40%
$ 18.66 million $ 905
Apr 1, 2022 $ 0.035
-0.99%
$ 20.6 million $ 28
Mar 31, 2022 $ 0.0353
-15.00%
$ 20.8 million $ 11,939
Mar 30, 2022 $ 0.0416
+2.26%
$ 24.48 million $ 24,216
Mar 29, 2022 $ 0.0407
+4.95%
$ 23.93 million $ 22,710
Mar 28, 2022 $ 0.0388
-0.18%
$ 22.81 million $ 18,343
Mar 27, 2022 $ 0.0388
+0.93%
$ 22.85 million $ 21,544
Mar 26, 2022 $ 0.0385
+3.02%
$ 22.64 million $ 20,386
Mar 25, 2022 $ 0.0373
-3.71%
$ 21.98 million $ 26,539
Mar 24, 2022 $ 0.0388
+0.16%
$ 22.82 million $ 47,637
Mar 23, 2022 $ 0.0387
+7.90%
$ 22.79 million $ 42,885
Mar 22, 2022 $ 0.0359
-18.51%
$ 21.12 million $ 48,303
Mar 21, 2022 $ 0.044
+21.08%
$ 25.91 million $ 43,195
Mar 20, 2022 $ 0.0364
-1.85%
$ 21.4 million $ 43,898
Mar 19, 2022 $ 0.037
-17.60%
$ 21.81 million $ 56,361
Mar 18, 2022 $ 0.045
-9.97%
$ 26.46 million $ 54,607
Mar 17, 2022 $ 0.0499
+0.02%
$ 29.39 million $ 26,807
Mar 16, 2022 $ 0.0491
-1.72%
$ 28.88 million $ 37,263
Mar 15, 2022 $ 0.0499
-0.48%
$ 29.39 million $ 38,173
Mar 14, 2022 $ 0.0502
+5.33%
$ 29.53 million $ 22,181
Mar 13, 2022 $ 0.0476
-6.99%
$ 28.03 million $ 14,461
Mar 12, 2022 $ 0.0513
-2.47%
$ 30.22 million $ 2,442
Mar 11, 2022 $ 0.0526
+17.01%
$ 30.99 million $ 20,186
Mar 10, 2022 $ 0.0449
-9.55%
$ 26.45 million $ 17,543
Mar 9, 2022 $ 0.0497
+3.94%
$ 29.25 million $ 40,852
Mar 8, 2022 $ 0.0478
+4.18%
$ 28.14 million $ 44,268
Mar 7, 2022 $ 0.049
-7.37%
$ 28.82 million $ 38,476
Mar 6, 2022 $ 0.0488
-8.96%
$ 28.71 million $ 41,084
Mar 5, 2022 $ 0.0536
+9.56%
$ 31.54 million $ 29,873
Mar 4, 2022 $ 0.05
-12.30%
$ 29.42 million $ 31,667
Mar 3, 2022 $ 0.057
+5.86%
$ 33.55 million $ 30,418
Mar 2, 2022 $ 0.0538
-6.23%
$ 31.69 million $ 27,228
Mar 1, 2022 $ 0.0574
+8.88%
$ 33.8 million $ 47,171
Feb 28, 2022 $ 0.0517
-11.68%
$ 30.45 million $ 43,918
Feb 27, 2022 $ 0.0559
-9.73%
$ 32.92 million $ 40,228
Feb 26, 2022 $ 0.062
+21.49%
$ 36.46 million $ 36,270
Feb 25, 2022 $ 0.0426
-27.24%
$ 25.07 million $ 45,796
Feb 24, 2022 $ 0.0585
-6.72%
$ 34.45 million $ 41,806
Feb 23, 2022 $ 0.0608
+2.25%
$ 35.79 million $ 39,168
Feb 22, 2022 $ 0.0595
-3.18%
$ 35 million $ 38,769
Feb 21, 2022 $ 0.0605
-4.84%
$ 35.63 million $ 46,582
Feb 20, 2022 $ 0.0636
-3.17%
$ 37.43 million $ 63,357
Feb 19, 2022 $ 0.0598
-8.67%
$ 35.23 million $ 49,702
Feb 18, 2022 $ 0.0655
-2.40%
$ 38.57 million $ 53,229
Feb 17, 2022 $ 0.0671
-0.06%
$ 39.51 million $ 49,192
Feb 16, 2022 $ 0.0672
+8.64%
$ 39.54 million $ 53,466
Feb 15, 2022 $ 0.0618
+34.21%
$ 36.39 million $ 44,389
Feb 14, 2022 $ 0.0461
-11.58%
$ 27.11 million $ 11,037
Feb 13, 2022 $ 0.0521
-9.73%
$ 30.66 million $ 9,904
Feb 12, 2022 $ 0.0577
+2.28%
$ 33.96 million $ 11,498