Cannonau Corp. (CNNC)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0103

-0.0018

(-15.23%)

At close: 03:43PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0121	0.0121	0.0103	0.0103	0.0103	567
02 May 2024	0.0121	0.0121	0.0121	0.0121	0.0121	1,943
01 May 2024	0.0103	0.0103	0.0103	0.0103	0.0103	2,030
30 Apr 2024	0.0103	0.0103	0.0103	0.0103	0.0103	208
29 Apr 2024	0.0122	0.0122	0.0106	0.0106	0.0106	897
26 Apr 2024	0.0103	0.0103	0.0103	0.0103	0.0103	-
25 Apr 2024	0.0122	0.0122	0.0103	0.0103	0.0103	68,710
24 Apr 2024	0.0113	0.0113	0.0113	0.0113	0.0113	120
23 Apr 2024	0.0121	0.0121	0.0121	0.0121	0.0121	4,028
22 Apr 2024	0.0121	0.0121	0.0102	0.0102	0.0102	810
19 Apr 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
18 Apr 2024	0.0102	0.0102	0.0102	0.0102	0.0102	2,127
17 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 Apr 2024	0.0146	0.0146	0.0110	0.0110	0.0110	5,278
15 Apr 2024	0.0146	0.0146	0.0110	0.0110	0.0110	1,157
12 Apr 2024	0.0100	0.0120	0.0100	0.0120	0.0120	10,210
11 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	206
10 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,550
09 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,350
08 Apr 2024	0.0100	0.0120	0.0100	0.0110	0.0110	5,100
05 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	6,509
03 Apr 2024	0.0122	0.0145	0.0100	0.0145	0.0145	12,562
02 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	156
01 Apr 2024	0.0100	0.0130	0.0100	0.0100	0.0100	52,829
28 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,412
26 Mar 2024	0.0105	0.0121	0.0105	0.0119	0.0119	33,605
25 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	7,510
22 Mar 2024	0.0114	0.0114	0.0100	0.0107	0.0107	800
21 Mar 2024	0.0114	0.0114	0.0100	0.0114	0.0114	3,310
20 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	3,600
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Mar 2024	0.0107	0.0107	0.0100	0.0100	0.0100	4,639
14 Mar 2024	0.0107	0.0107	0.0104	0.0104	0.0104	475
13 Mar 2024	0.0104	0.0104	0.0100	0.0100	0.0100	1,405
12 Mar 2024	0.0112	0.0112	0.0110	0.0110	0.0110	801
11 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,000
08 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Mar 2024	0.0114	0.0116	0.0100	0.0100	0.0100	31,512
06 Mar 2024	0.0114	0.0116	0.0114	0.0116	0.0116	1,200
05 Mar 2024	0.0110	0.0116	0.0110	0.0110	0.0110	3,267
04 Mar 2024	0.0100	0.0116	0.0100	0.0110	0.0110	622
01 Mar 2024	0.0111	0.0111	0.0100	0.0100	0.0100	2,000
29 Feb 2024	0.0114	0.0114	0.0100	0.0100	0.0100	31,201
28 Feb 2024	0.0114	0.0114	0.0105	0.0105	0.0105	316
27 Feb 2024	0.0114	0.0114	0.0105	0.0105	0.0105	3,354
26 Feb 2024	0.0105	0.0105	0.0105	0.0105	0.0105	202
23 Feb 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
22 Feb 2024	0.0107	0.0107	0.0105	0.0105	0.0105	1,460
21 Feb 2024	0.0105	0.0119	0.0105	0.0119	0.0119	1,038
20 Feb 2024	0.0122	0.0122	0.0122	0.0122	0.0122	2,550
16 Feb 2024	0.0114	0.0114	0.0105	0.0114	0.0114	1,183
15 Feb 2024	0.0105	0.0110	0.0105	0.0109	0.0109	6,094
14 Feb 2024	0.0105	0.0114	0.0105	0.0105	0.0105	8,025
13 Feb 2024	0.0114	0.0114	0.0114	0.0114	0.0114	12,116
12 Feb 2024	0.0114	0.0114	0.0105	0.0110	0.0110	11,635
09 Feb 2024	0.0105	0.0105	0.0105	0.0105	0.0105	995
08 Feb 2024	0.0105	0.0105	0.0105	0.0105	0.0105	200
07 Feb 2024	0.0114	0.0114	0.0105	0.0105	0.0105	2,716
06 Feb 2024	0.0105	0.0114	0.0105	0.0105	0.0105	1,090
05 Feb 2024	0.0114	0.0114	0.0114	0.0114	0.0114	630
02 Feb 2024	0.0111	0.0122	0.0111	0.0122	0.0122	4,079
01 Feb 2024	0.0110	0.0112	0.0080	0.0107	0.0107	209,201
31 Jan 2024	0.0145	0.0150	0.0100	0.0150	0.0150	1,640
30 Jan 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
29 Jan 2024	0.0117	0.0148	0.0100	0.0148	0.0148	56,884
26 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 Jan 2024	0.0129	0.0129	0.0120	0.0120	0.0120	220
24 Jan 2024	0.0110	0.0134	0.0110	0.0120	0.0120	5,893
23 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,140
19 Jan 2024	0.0135	0.0140	0.0135	0.0140	0.0140	2,450
18 Jan 2024	0.0135	0.0135	0.0100	0.0135	0.0135	2,328
17 Jan 2024	0.0135	0.0135	0.0135	0.0135	0.0135	500
16 Jan 2024	0.0142	0.0166	0.0085	0.0105	0.0105	484,248
12 Jan 2024	0.0158	0.0167	0.0144	0.0144	0.0144	5,651
11 Jan 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
10 Jan 2024	0.0142	0.0176	0.0142	0.0176	0.0176	15,490
09 Jan 2024	0.0171	0.0171	0.0144	0.0144	0.0144	2,010
08 Jan 2024	0.0144	0.0144	0.0144	0.0144	0.0144	286
05 Jan 2024	0.0190	0.0197	0.0190	0.0197	0.0197	13,345
04 Jan 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
03 Jan 2024	0.0141	0.0141	0.0141	0.0141	0.0141	215
02 Jan 2024	0.0150	0.0150	0.0142	0.0142	0.0142	100,250
29 Dec 2023	0.0180	0.0205	0.0150	0.0150	0.0150	37,870
28 Dec 2023	0.0140	0.0205	0.0140	0.0180	0.0180	5,028
27 Dec 2023	0.0141	0.0230	0.0140	0.0230	0.0230	62,650
26 Dec 2023	0.0140	0.0190	0.0140	0.0166	0.0166	1,164
22 Dec 2023	0.0140	0.0190	0.0140	0.0190	0.0190	1,240
21 Dec 2023	0.0239	0.0239	0.0150	0.0150	0.0150	10,100
20 Dec 2023	0.0141	0.0161	0.0141	0.0142	0.0142	450
19 Dec 2023	0.0199	0.0200	0.0190	0.0190	0.0190	56,650
18 Dec 2023	0.0150	0.0199	0.0141	0.0141	0.0141	84,868
15 Dec 2023	0.0156	0.0156	0.0156	0.0156	0.0156	30,000
14 Dec 2023	0.0169	0.0178	0.0150	0.0178	0.0178	29,755
13 Dec 2023	0.0150	0.0197	0.0150	0.0197	0.0197	418
12 Dec 2023	0.0160	0.0165	0.0150	0.0150	0.0150	30,778
11 Dec 2023	0.0180	0.0180	0.0160	0.0160	0.0160	36,234
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,840.20+4,230.61(+4.57%)

Cannonau Corp. (CNNC)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,840.20
+4,230.61(+4.57%)