Medical Cannabis Historical Data

MCAN Page 9
Download
Date Close Price change Market cap Trading volume
Dec 23, 2021 $ 0.0762
-12.53%
$ 44.83 million $ 56,370
Dec 22, 2021 $ 0.0871
+0.53%
$ 51.25 million $ 88,424
Dec 21, 2021 $ 0.0866
+14.36%
$ 50.98 million $ 63,869
Dec 20, 2021 $ 0.0757
+26.73%
$ 44.58 million $ 41,011
Dec 19, 2021 $ 0.0598
-2.81%
$ 35.18 million $ 24,128
Dec 18, 2021 $ 0.0615
-11.60%
$ 36.2 million $ 33,209
Dec 17, 2021 $ 0.0696
+4.70%
$ 40.94 million $ 33,058
Dec 16, 2021 $ 0.0682
+2.97%
$ 40.14 million $ 35,141
Dec 15, 2021 $ 0.0662
-4.21%
$ 38.98 million $ 34,813
Dec 14, 2021 $ 0.0691
+10.55%
$ 40.7 million $ 31,708
Dec 13, 2021 $ 0.0625
+1.71%
$ 36.81 million $ 31,503
Dec 12, 2021 $ 0.0615
-4.94%
$ 36.2 million $ 33,056
Dec 11, 2021 $ 0.0647
-5.80%
$ 38.08 million $ 37,507
Dec 10, 2021 $ 0.0624
+3.51%
$ 36.75 million $ 37,639
Dec 9, 2021 $ 0.0594
-12.85%
$ 34.96 million $ 32,878
Dec 8, 2021 $ 0.0682
-1.71%
$ 40.12 million $ 33,016
Dec 7, 2021 $ 0.0693
+14.70%
$ 40.82 million $ 31,766
Dec 6, 2021 $ 0.0605
-9.68%
$ 35.59 million $ 30,741
Dec 5, 2021 $ 0.0669
+16.82%
$ 39.4 million $ 31,976
Dec 4, 2021 $ 0.0573
-4.79%
$ 33.73 million $ 31,217
Dec 3, 2021 $ 0.0602
-11.88%
$ 35.42 million $ 29,201
Dec 2, 2021 $ 0.0683
+2.18%
$ 40.2 million $ 33,431
Dec 1, 2021 $ 0.0668
+0.21%
$ 39.34 million $ 36,946
Nov 30, 2021 $ 0.0667
+6.61%
$ 39.26 million $ 31,302
Nov 29, 2021 $ 0.0626
+5.80%
$ 36.83 million $ 32,489
Nov 28, 2021 $ 0.0591
+18.18%
$ 34.8 million $ 18,175
Nov 27, 2021 $ 0.05
+0.94%
$ 29.45 million $ 4,483
Nov 26, 2021 $ 0.0496
-7.18%
$ 29.17 million $ 5,767
Nov 25, 2021 $ 0.0534
+11.21%
$ 31.43 million $ 15,204
Nov 24, 2021 $ 0.048
-8.92%
$ 28.26 million $ 9,830
Nov 23, 2021 $ 0.0527
+6.45%
$ 31.03 million $ 9,915
Nov 22, 2021 $ 0.0495
+9.26%
$ 29.15 million $ 14,353
Nov 21, 2021 $ 0.0453
-5.99%
$ 26.68 million $ 11,603
Nov 20, 2021 $ 0.0482
-25.67%
$ 28.38 million $ 14,730
Nov 19, 2021 $ 0.0649
+10.48%
$ 38.18 million $ 13,951
Nov 18, 2021 $ 0.0587
+10.53%
$ 34.56 million $ 14,277
Nov 17, 2021 $ 0.0531
-0.32%
$ 31.27 million $ 13,849
Nov 16, 2021 $ 0.0533
-28.49%
$ 31.37 million $ 10,432
Nov 15, 2021 $ 0.0745
+4.34%
$ 43.86 million $ 7,686
Nov 14, 2021 $ 0.0714
-2.43%
$ 42.04 million $ 197,408
Nov 13, 2021 $ 0.0732
-3.23%
$ 43.08 million $ 192,670
Nov 12, 2021 $ 0.0756
+67.15%
$ 44.52 million $ 116,959
Nov 11, 2021 $ 0.0453
-13.71%
$ 26.63 million $ 13,638
Nov 10, 2021 $ 0.0524
+14.60%
$ 30.86 million $ 14,798
Nov 9, 2021 $ 0.0458
-13.05%
$ 26.93 million $ 12,849
Nov 8, 2021 $ 0.0526
+3.84%
$ 30.98 million $ 19,075
Nov 7, 2021 $ 0.0507
-14.78%
$ 29.83 million $ 17,661
Nov 6, 2021 $ 0.0595
-5.46%
$ 35 million $ 18,002
Nov 5, 2021 $ 0.0629
-15.05%
$ 37.02 million $ 17,945
Nov 4, 2021 $ 0.074
+40.89%
$ 43.58 million $ 14,093