Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 21-Nov-28 04:21:00 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CAN) CANN GROUP LIMITED home page...

     Prev Section TOC    Company Info for CAN    Fundamental Next Section
Listing Code CAN
Listing Name CANN GROUP LIMITED
GICS Sector Pharmaceuticals
Company Listing ASX listed company as at Sat Nov 27 12:50:13 AEDT 2021
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 26th November 2021
Latest price with VOLUME for CAN .. Friday 26th November 2021

CAN is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Nov 27 12:50:13 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CAN
DATE ### ### ### 2021-07-28 ###
SHARE PRICE ### 0.28 0.29 ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### ### ### ###
Year Low 0.275 0.275 0.275 0.29 0.29
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### ###
52Week Low 0.275 0.275 0.275 0.29 0.29

     Prev Section Fundamental    News for CAN    Options Next Section

Score Company CAN for Ownership
CtrLinksDateNewsScore
1 an >2021-11-10  2021-11-11 09:53 GMT, Price
Closed at $0.29
5
Price range $0.275 -> $3.88, for Dates 2017-May-04 Thu -> 2021-Nov-10 Wed
 
2< an 2017-05-04  2020-04-04 18:02 GMT, Begin listing
Listing Date, CannGroup
0
Float first day, (CannGroup), Sector: Healthcare
 

     Prev Section News    Options owned by CAN    Warrants Next Section
No OPTIONS for company (CAN) CANN GROUP LIMITED.
     Prev Section Options    Warrants owned by CAN    Charting Next Section
No Warrants for company (CAN) CANN GROUP LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CAN) CANN GROUP LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 0.275 18,180 0.0
MAX 3.88 19,988,182 99.8
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CAN

     Prev Section Weekly    Format Enhanced Daily Prices for CAN    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CAN) CANN GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.098
2021-Nov-26 Fri 0.29 ### 0.285 0.285 ### 171,655 -1.7 47.8 -2.9
2021-Nov-25 Thu 0.285 ### 0.285 0.29 ### 123,682 1.8 83.2 ###
2021-Nov-24 Wed 0.29 0.29 0.285 0.285 ### 80,022 -1.7 29.5 -2.9
2021-Nov-23 Tue ### ### 0.285 0.285 ### 205,929 ### ### -2.9
2021-Nov-22 Mon ### ### 0.29 0.29 ### ### ### 18.4 ###
2021-Nov-19 Fri ### ### ### ### 541,253 163,729 -3.2 ### ###
2021-Nov-18 Thu 0.29 ### 0.29 ### 636,743 ### 5.2 94.5 -3.1
2021-Nov-17 Wed ### ### 0.29 0.29 ### ### ### 20.0 ###
2021-Nov-16 Tue ### ### ### ### ### 167,574 -3.3 18.9 ###
2021-Nov-15 Mon ### ### ### ### ### 197,941 ### 79.1 ###
2021-Nov-12 Fri ### ### 0.29 ### ### 106,642 ### 61.9 ###
2021-Nov-11 Thu ### ### 0.29 0.29 255,585 ### ### ### ###
2021-Nov-10 Wed ### ### 0.29 0.29 ### ### ### ### ###
2021-Nov-09 Tue ### ### ### ### 1,611,574 ### ### ### ###
2021-Nov-08 Mon 0.29 ### 0.2875 ### ### 398,579 1.7 ### ###
2021-Nov-05 Fri 0.29 ### 0.285 0.285 358,841 ### -1.7 25.2 -2.9
2021-Nov-04 Thu ### ### 0.285 0.29 ### ### ### ### ###
2021-Nov-03 Wed 0.29 ### 0.29 ### 871,976 ### 1.7 84.9 ###
2021-Nov-02 Tue ### ### 0.285 0.29 738,272 ### ### ### ###
2021-Nov-01 Mon ### ### 0.29 ### ### ### ### 71.2 ###
2021-Oct-29 Fri ### ### 0.29 ### ### ### ### ### ###
2021-Oct-28 Thu ### ### 0.29 ### ### ### ### 71.3 ###
2021-Oct-27 Wed ### ### 0.29 ### 582,548 ### ### ### ###
2021-Oct-26 Tue ### ### 0.29 ### 833,528 ### ### ### ###
2021-Oct-25 Mon ### ### ### ### ### 363,151 ### ### ###
2021-Oct-22 Fri ### ### ### ### 1,073,024 340,685 ### ### ###
2021-Oct-21 Thu ### ### 0.325 0.325 ### ### ### 30.6 ###
2021-Oct-20 Wed 0.325 ### 0.325 ### 2,450,751 814,874 ### ### -3.4
2021-Oct-19 Tue ### ### ### ### 1,507,123 459,672 6.8 96.0 -3.2
2021-Oct-18 Mon 0.285 ### 0.285 0.29 ### 139,140 1.8 ### ###
2021-Oct-15 Fri 0.29 0.29 0.2825 0.2825 ### 75,349 -2.6 ### -2.9
2021-Oct-14 Thu 0.285 0.29 0.28 0.285 470,149 ### ### 60.8 -2.9
2021-Oct-13 Wed 0.285 0.285 0.28 0.285 ### 44,984 ### 61.2 -2.9
2021-Oct-12 Tue 0.29 0.29 0.28 0.28 ### 151,851 -3.4 15.4 -2.9
2021-Oct-11 Mon ### ### 0.285 0.29 ### 43,056 ### 25.1 ###
2021-Oct-08 Fri 0.29 ### 0.285 0.29 689,824 200,048 ### ### ###
2021-Oct-07 Thu 0.28 0.29 0.28 0.285 218,044 62,142 1.8 ### -2.9
2021-Oct-06 Wed 0.285 0.285 0.28 0.285 254,483 ### ### ### -2.9
2021-Oct-05 Tue 0.285 0.285 0.28 0.285 224,080 ### ### ### -2.9
2021-Oct-04 Mon 0.285 0.29 0.28 0.28 ### ### -1.8 27.0 -2.9
2021-Oct-01 Fri 0.28 0.285 0.275 0.28 ### ### ### 71.7 -2.9
2021-Sep-30 Thu 0.285 0.285 0.275 0.275 645,685 ### ### 11.8 ###
2021-Sep-29 Wed 0.28 0.285 0.28 0.28 722,877 ### ### 66.7 -2.9
2021-Sep-28 Tue 0.285 0.29 0.28 0.285 366,373 ### ### ### -2.9
2021-Sep-27 Mon 0.285 0.29 0.2825 0.285 511,485 ### ### ### -2.9
2021-Sep-24 Fri 0.28 0.285 0.275 0.285 616,076 ### 1.8 ### -2.9
2021-Sep-23 Thu 0.28 0.28 0.275 0.275 ### ### -1.8 ### ###
2021-Sep-22 Wed 0.28 0.28 0.275 0.275 532,486 ### -1.8 19.8 ###
2021-Sep-21 Tue 0.275 0.28 0.275 0.275 ### ### ### 55.1 ###
2021-Sep-20 Mon 0.285 0.285 0.275 0.275 ### 220,572 ### 34.0 ###
2021-Sep-17 Fri 0.285 0.285 0.28 0.28 ### ### -1.8 ### -2.9
2021-Sep-16 Thu 0.285 0.285 0.28 0.285 194,070 54,824 ### 64.8 -2.9
2021-Sep-15 Wed 0.28 0.285 0.28 0.285 534,058 150,871 1.8 ### -2.9
2021-Sep-14 Tue 0.29 0.29 0.28 0.28 ### ### -3.4 10.4 -2.9
2021-Sep-13 Mon 0.29 ### 0.285 0.285 ### 134,774 -1.7 23.6 -2.9
2021-Sep-10 Fri 0.29 ### 0.29 0.29 ### 43,027 ### ### ###
2021-Sep-09 Thu ### ### 0.2875 0.29 339,582 99,752 ### 44.3 ###
2021-Sep-08 Wed 0.29 ### 0.285 0.29 652,073 ### ### 68.2 ###
2021-Sep-07 Tue ### ### 0.285 0.285 ### ### ### ### -2.9
2021-Sep-06 Mon ### ### ### ### ### 108,173 -3.2 ### ###
2021-Sep-03 Fri ### ### ### ### 668,655 ### ### ### ###
2021-Sep-02 Thu ### ### ### ### 763,048 ### ### ### ###
2021-Sep-01 Wed ### ### 0.29 0.29 397,170 ### ### ### ###
2021-Aug-31 Tue 0.29 ### 0.29 ### 736,284 ### 3.4 ### ###
2021-Aug-30 Mon ### ### 0.29 0.29 287,172 ### ### 23.2 ###
2021-Aug-27 Fri ### ### 0.29 0.29 234,877 ### ### 23.9 ###
2021-Aug-26 Thu 0.29 ### 0.2875 0.29 ### 289,182 ### ### ###
2021-Aug-25 Wed 0.29 ### 0.29 0.29 1,100,221 ### ### 62.3 ###
2021-Aug-24 Tue ### ### 0.285 0.29 1,317,551 382,089 ### 22.6 ###
2021-Aug-23 Mon 0.29 ### 0.285 0.29 ### 409,570 ### ### ###
2021-Aug-20 Fri ### ### 0.29 0.29 ### 159,554 ### ### ###
2021-Aug-19 Thu ### ### ### ### 604,959 179,975 ### ### ###
2021-Aug-18 Wed ### ### ### ### 2,966,376 897,328 ### 80.5 -3.1
2021-Aug-17 Tue ### ### ### ### ### ### ### 90.6 -3.1
2021-Aug-16 Mon ### ### ### ### ### ### -6.3 ### ###
2021-Aug-13 Fri ### ### ### ### 2,005,758 ### ### ### ###
2021-Aug-12 Thu ### ### ### ### ### ### ### 23.6 ###
2021-Aug-11 Wed ### ### ### ### 737,483 ### -3.2 ### ###
2021-Aug-10 Tue ### ### ### ### 365,220 115,044 -3.1 ### ###
2021-Aug-09 Mon ### ### ### ### ### 385,248 ### ### -3.2
2021-Aug-06 Fri 0.29 ### 0.29 ### ### 690,058 5.2 92.9 -3.1
2021-Aug-05 Thu 0.29 0.29 0.285 0.285 815,742 234,525 -1.7 ### -2.9
2021-Aug-04 Wed 0.285 0.29 0.285 0.285 1,613,482 463,876 ### 62.9 -2.9
2021-Aug-03 Tue 0.28 0.285 0.28 0.285 1,394,884 394,054 1.8 82.4 -2.9
2021-Aug-02 Mon 0.28 0.29 0.275 0.285 ### ### 1.8 ### -2.9
2021-Jul-30 Fri ### ### 0.28 0.285 ### 2,092,057 ### 15.5 -2.9
2021-Jul-29 Thu ### 0.325 ### ### 2,475,223 785,883 -3.1 ### ###
2021-Jul-28 Wed 0.325 ### ### ### 551,485 ### 3.1 91.7 -3.4
2021-Jul-27 Tue ### ### ### ### 1,482,859 481,929 ### ### -3.4
2021-Jul-26 Mon ### 0.345 ### ### 7,086,970 ### -4.5 ### -3.2
2021-Jul-23 Fri ### ### ### ### 0 -3.9
2021-Jul-22 Thu ### ### ### ### 0 -3.9
2021-Jul-21 Wed ### ### ### ### 392,850 ### ### ### -3.9
2021-Jul-20 Tue ### 0.375 ### 0.375 1,819,746 668,756 1.4 ### ###
2021-Jul-19 Mon 0.4 ### ### ### 1,284,025 497,559 ### ### -3.8
2021-Jul-16 Fri 0.4 ### ### ### ### ### -1.3 23.8 ###
2021-Jul-15 Thu 0.4 ### ### ### 229,754 ### -1.3 ### ###
2021-Jul-14 Wed 0.4 0.4 ### ### ### 59,775 ### ### ###
2021-Jul-13 Tue 0.4 ### ### ### 233,555 93,422 -1.3 25.2 ###
2021-Jul-12 Mon 0.4 0.41 ### 0.4 253,641 ### ### ### ###
2021-Jul-09 Fri ### ### 0.4 0.4 ### 160,722 ### 31.3 ###
2021-Jul-08 Thu 0.41 0.41 ### 0.4 433,288 ### ### ### ###
2021-Jul-07 Wed ### 0.425 ### 0.41 113,023 ### ### 75.5 ###
2021-Jul-06 Tue 0.41 ### ### 0.41 ### ### ### ### ###
2021-Jul-05 Mon 0.42 ### ### ### 734,024 ### -3.6 ### -4.1
2021-Jul-02 Fri 0.4 0.42 ### 0.42 1,986,679 809,571 ### ### -4.3
2021-Jul-01 Thu ### 0.385 0.3475 ### 1,815,345 664,870 8.6 94.7 -3.9
2021-Jun-30 Wed 0.355 0.3575 ### ### ### ### -4.2 9.5 ###
2021-Jun-29 Tue 0.355 ### ### 0.355 756,043 ### ### 68.1 -3.6
2021-Jun-28 Mon ### ### 0.355 0.355 ### ### -2.7 25.4 -3.6
2021-Jun-25 Fri ### 0.385 ### ### ### 401,323 ### ### -3.8
2021-Jun-24 Thu ### ### 0.375 0.375 ### ### -3.8 ### ###
2021-Jun-23 Wed ### ### ### 0.385 ### ### ### ### -3.9
2021-Jun-22 Tue 0.4 0.4 ### ### ### ### ### 19.7 ###
2021-Jun-21 Mon ### ### ### 0.4 ### 247,145 ### ### ###
2021-Jun-18 Fri ### ### ### 0.4 554,053 221,621 ### 71.0 ###
2021-Jun-17 Thu 0.4 ### ### ### ### 141,285 -1.3 ### ###
2021-Jun-16 Wed 0.4 0.41 0.4 0.4 562,370 227,759 ### ### ###
2021-Jun-15 Tue 0.41 0.41 0.4 0.4 ### ### ### ### ###
2021-Jun-11 Fri ### ### 0.4 0.41 425,988 ### ### ### ###
     Prev Section Enhanced    Basic Format Daily Prices for CAN    Bottom Next Section
Basic Prices for CAN
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-11-28 04:21:00 thru 2021-11-28 04:21:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000