Quadron Cannatech Corp (QUDCF) Exchange: OTCGREY
Data as of May 3, 2024
$0.20 ($-0.01) -3.71%
Quadron Cannatech Corp - Daily Information
Click for more stock information on Quadron Cannatech Corp.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $0.20 |
| Previous Close | $0.20 |
| High | $0.20 |
| Low | $0.20 |
| Adjusted Open | $0.20 |
| Previous Adjusted Close | $0.20 |
| Adjusted High | $0.20 |
| Adjusted Low | $0.20 |
About Quadron Cannatech Corp (QUDCF)
DELISTED - Quadron Cannatech Corp
Invest in Quadron Cannatech Corp (QUDCF)
Historical Stock Data for Quadron Cannatech Corp (QUDCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-06-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,250 |
| 2019-06-13 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 3,400 |
| 2019-06-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,300 |
| 2019-06-11 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 5,929 |
| 2019-06-10 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 1,016 |
| 2019-06-07 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 2,001 |
| 2019-06-06 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 3,500 |
| 2019-06-05 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 22,700 |
| 2019-06-04 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 2,060 |
| 2019-06-03 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 44,525 |
| 2019-05-31 | $0.21 | $0.21 | $0.18 | $0.20 | $0.20 | 25,300 |
| 2019-05-30 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 5,000 |
| 2019-05-29 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 22 |
| 2019-05-28 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 23,475 |
| 2019-05-24 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 17,790 |
| 2019-05-22 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | 8,550 |
| 2019-05-21 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 8,268 |
| 2019-05-17 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 6,000 |
| 2019-05-16 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 16,800 |
| 2019-05-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,700 |
| 2019-05-14 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 3,010 |
| 2019-05-13 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 10,610 |
| 2019-05-10 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 6,052 |
| 2019-05-09 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 26,418 |
| 2019-05-08 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 22,757 |
| 2019-05-07 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 74,700 |
| 2019-05-06 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 16,285 |
| 2019-05-03 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 39,121 |
| 2019-05-02 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2,500 |
| 2019-05-01 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 5,432 |
| 2019-04-30 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 69,485 |
| 2019-04-29 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 15,163 |
| 2019-04-26 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 61,813 |
| 2019-04-25 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 35,300 |
| 2019-04-24 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 15,000 |
| 2019-04-23 | $0.24 | $0.24 | $0.20 | $0.21 | $0.21 | 90,245 |
| 2019-04-22 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 11,700 |
| 2019-04-18 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 55,171 |
| 2019-04-17 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 43,209 |
| 2019-04-16 | $0.17 | $0.22 | $0.16 | $0.20 | $0.20 | 123,608 |
| 2019-04-15 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 29,044 |
| 2019-04-12 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 2,730 |
| 2019-04-11 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 75,350 |
| 2019-04-10 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,318 |
| 2019-04-09 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 3,400 |
| 2019-04-08 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 23,986 |
| 2019-04-05 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 15,222 |
| 2019-04-04 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 30,422 |
| 2019-04-03 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 6,950 |
| 2019-04-02 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 4,920 |
| 2019-04-01 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 17,856 |
| 2019-03-29 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 6,000 |
| 2019-03-28 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,000 |
| 2019-03-27 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 39,884 |
| 2019-03-26 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 19,600 |
| 2019-03-25 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 46,079 |
| 2019-03-22 | $0.20 | $0.22 | $0.18 | $0.18 | $0.18 | 320,030 |
| 2019-03-20 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 35,075 |
| 2019-03-19 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 2,250 |
| 2019-03-18 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 11,700 |
| 2019-03-15 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 39,400 |
| 2019-03-13 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 72,102 |
| 2019-03-12 | $0.16 | $0.16 | $0.14 | $0.16 | $0.16 | 45,000 |
| 2019-03-11 | $0.15 | $0.17 | $0.14 | $0.17 | $0.17 | 82,555 |
| 2019-03-08 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 61,319 |
| 2019-03-07 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,500 |
| 2019-03-06 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 14,125 |
| 2019-03-05 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 21,650 |
| 2019-03-04 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 31,100 |
| 2019-03-01 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 24,100 |
| 2019-02-28 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 32,256 |
| 2019-02-27 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 12,713 |
| 2019-02-26 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 24,500 |
| 2019-02-25 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,000 |
| 2019-02-22 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 57,847 |
| 2019-02-21 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 2,375 |
| 2019-02-20 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 3,000 |
| 2019-02-19 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 18,182 |
| 2019-02-15 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 16,675 |
| 2019-02-14 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 1,164 |
| 2019-02-13 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 39,000 |
| 2019-02-12 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 900 |
| 2019-02-11 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 7,500 |
| 2019-02-08 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 6,700 |
| 2019-02-07 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 15,807 |
| 2019-02-06 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 71,000 |
| 2019-02-05 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 6,001 |
| 2019-02-04 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 13,223 |
| 2019-02-01 | $0.14 | $0.14 | $0.12 | $0.14 | $0.14 | 40,053 |
| 2019-01-31 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 9,250 |
| 2019-01-30 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 37,714 |
| 2019-01-29 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,200 |
| 2019-01-28 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,000 |
| 2019-01-25 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 8,243 |
| 2019-01-24 | $0.11 | $0.14 | $0.11 | $0.14 | $0.14 | 132,568 |
| 2019-01-22 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 23,278 |
| 2019-01-18 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 9,955 |
| 2019-01-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 5,603 |
| 2019-01-15 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 6,350 |
| 2019-01-14 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 105,546 |
| 2019-01-11 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 33,500 |
| 2019-01-10 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 2,860 |
| 2019-01-09 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 34,200 |
| 2019-01-08 | $0.15 | $0.16 | $0.13 | $0.13 | $0.13 | 12,300 |
| 2019-01-07 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 186,635 |
| 2019-01-04 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 8,385 |
| 2019-01-02 | $0.09 | $0.11 | $0.08 | $0.10 | $0.10 | 112,378 |
| 2018-12-31 | $0.10 | $0.10 | $0.07 | $0.08 | $0.08 | 247,423 |
| 2018-12-28 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 38,281 |
| 2018-12-27 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 7,550 |
| 2018-12-24 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 13,490 |
| 2018-12-21 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 26,654 |
| 2018-12-20 | $0.10 | $0.10 | $0.07 | $0.07 | $0.07 | 28,853 |
| 2018-12-19 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 14,400 |
| 2018-12-18 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 3,985 |
| 2018-12-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 14,400 |
| 2018-12-14 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,000 |
| 2018-12-13 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 4,000 |
| 2018-12-12 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 27,070 |
| 2018-12-11 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 7,070 |
| 2018-12-10 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 7,840 |
| 2018-12-07 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 3,525 |
| 2018-12-06 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 33,734 |
| 2018-12-03 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 6,050 |
| 2018-11-30 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 28,510 |
| 2018-11-29 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 333 |
| 2018-11-28 | $0.13 | $0.14 | $0.12 | $0.14 | $0.14 | 18,600 |
| 2018-11-27 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 4,073 |
| 2018-11-26 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 9,635 |
| 2018-11-21 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 14,800 |
| 2018-11-20 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 4,250 |
| 2018-11-19 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 3,400 |
| 2018-11-14 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 10,650 |
| 2018-11-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,650 |
| 2018-11-12 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 4,300 |
| 2018-11-09 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 58,350 |
| 2018-11-08 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 1,841 |
| 2018-11-07 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 7,075 |
| 2018-11-06 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2,700 |
| 2018-11-05 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 28,478 |
| 2018-11-01 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 21,500 |
| 2018-10-31 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 98,000 |
| 2018-10-30 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 4,010 |
| 2018-10-26 | $0.16 | $0.16 | $0.14 | $0.16 | $0.16 | 66,551 |
| 2018-10-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 17,000 |
| 2018-10-24 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 32,609 |
| 2018-10-23 | $0.14 | $0.17 | $0.14 | $0.14 | $0.14 | 24,965 |
| 2018-10-22 | $0.17 | $0.18 | $0.14 | $0.15 | $0.15 | 177,800 |
| 2018-10-19 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 15,610 |
| 2018-10-18 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 11,381 |
| 2018-10-17 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 16,775 |
| 2018-10-16 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 58,930 |
| 2018-10-15 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 52,099 |
| 2018-10-12 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 33,610 |
| 2018-10-11 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 9,800 |
| 2018-10-10 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 17,404 |
| 2018-10-09 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 8,034 |
| 2018-10-05 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 9,500 |
| 2018-10-04 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 25,540 |
| 2018-10-03 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 10,492 |
| 2018-10-02 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 99,950 |
| 2018-10-01 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 28,600 |
| 2018-09-28 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 79,300 |
| 2018-09-27 | $0.22 | $0.23 | $0.21 | $0.23 | $0.23 | 15,000 |
| 2018-09-25 | $0.22 | $0.24 | $0.22 | $0.22 | $0.22 | 7,800 |
| 2018-09-24 | $0.21 | $0.24 | $0.20 | $0.22 | $0.22 | 52,461 |
| 2018-09-21 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 12,880 |
| 2018-09-20 | $0.18 | $0.22 | $0.17 | $0.20 | $0.20 | 82,477 |
| 2018-09-19 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 18,000 |
| 2018-09-18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 60,000 |
| 2018-09-17 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 44,050 |
| 2018-09-14 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,198 |
| 2018-09-13 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 4,400 |
| 2018-09-12 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 8,275 |
| 2018-09-11 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 5,215 |
| 2018-09-10 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 33,100 |
| 2018-09-07 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 29,075 |
| 2018-09-06 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 2,850 |
| 2018-09-05 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 29,820 |
| 2018-09-04 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 19,398 |
| 2018-08-31 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 19,217 |
| 2018-08-30 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 12,748 |
| 2018-08-29 | $0.20 | $0.20 | $0.17 | $0.17 | $0.17 | 14,783 |
| 2018-08-28 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 6,850 |
| 2018-08-27 | $0.21 | $0.26 | $0.19 | $0.21 | $0.21 | 147,578 |
| 2018-08-24 | $0.16 | $0.19 | $0.16 | $0.18 | $0.18 | 76,900 |
| 2018-08-23 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 25,398 |
| 2018-08-22 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 16,350 |
| 2018-08-21 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 20,090 |
| 2018-08-20 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 7,525 |
| 2018-08-17 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 2,765 |
| 2018-08-16 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 9,168 |
| 2018-08-15 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 10,000 |
| 2018-08-14 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 400 |
| 2018-08-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 350 |
| 2018-08-10 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 7,460 |
| 2018-08-09 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 300 |
| 2018-08-08 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 700 |
| 2018-08-07 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 6,100 |
| 2018-08-03 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 9,405 |
| 2018-08-02 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 3,850 |
| 2018-08-01 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 2,111 |
| 2018-07-31 | $0.19 | $0.19 | $0.16 | $0.16 | $0.16 | 14,473 |
| 2018-07-30 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,077 |
| 2018-07-27 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 34,050 |
| 2018-07-26 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 18,225 |
| 2018-07-25 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 10,627 |
| 2018-07-24 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 6,440 |
| 2018-07-23 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 200 |
| 2018-07-20 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 16,000 |
| 2018-07-19 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 1,351 |
| 2018-07-18 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 9,960 |
| 2018-07-17 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 5,200 |
| 2018-07-16 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 4,300 |
| 2018-07-13 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 9,250 |
| 2018-07-12 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 38,253 |
| 2018-07-11 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 19,535 |
| 2018-07-10 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 23,314 |
| 2018-07-09 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 4,800 |
| 2018-07-06 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 26,167 |
| 2018-07-05 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 17,923 |
| 2018-07-03 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 13,400 |
| 2018-06-29 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 6,340 |
| 2018-06-28 | $0.21 | $0.23 | $0.19 | $0.21 | $0.21 | 35,765 |
| 2018-06-27 | $0.22 | $0.23 | $0.19 | $0.20 | $0.20 | 27,623 |
| 2018-06-26 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 30,920 |
| 2018-06-25 | $0.23 | $0.25 | $0.22 | $0.25 | $0.25 | 155,494 |
| 2018-06-22 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 33,909 |
| 2018-06-21 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 5,888 |
| 2018-06-20 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 6,700 |
| 2018-06-19 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 8,118 |
| 2018-06-18 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 9,070 |
| 2018-06-15 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 7,100 |
| 2018-06-14 | $0.24 | $0.25 | $0.22 | $0.23 | $0.23 | 20,266 |
| 2018-06-13 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 3,832 |
| 2018-06-12 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 3,450 |
| 2018-06-11 | $0.25 | $0.26 | $0.23 | $0.26 | $0.26 | 41,483 |
| 2018-06-08 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 25,825 |
| 2018-06-07 | $0.27 | $0.28 | $0.25 | $0.28 | $0.28 | 51,934 |
| 2018-06-06 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 26,875 |
| 2018-06-05 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 40,900 |
| 2018-06-04 | $0.21 | $0.24 | $0.21 | $0.24 | $0.24 | 140,650 |
| 2018-06-01 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 140,900 |
| 2018-05-31 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 26,300 |
| 2018-05-30 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 10,750 |
| 2018-05-29 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 132,814 |
| 2018-05-25 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 13,235 |
| 2018-05-24 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 7,500 |
| 2018-05-23 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 14,176 |
| 2018-05-22 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 8,290 |
| 2018-05-18 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 1,055 |
| 2018-05-17 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 181,575 |
| 2018-05-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 4,199 |
| 2018-05-15 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 2,000 |
| 2018-05-14 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 3,433 |
| 2018-05-11 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 73,559 |
| 2018-05-10 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 12,590 |
| 2018-05-09 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 6,150 |
| 2018-05-08 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 9,349 |
| 2018-05-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 690 |
| 2018-05-04 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 32,679 |
| 2018-05-03 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 14,793 |
| 2018-05-02 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 17,873 |
| 2018-05-01 | $0.19 | $0.21 | $0.19 | $0.19 | $0.19 | 35,034 |
| 2018-04-30 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 13,270 |
| 2018-04-27 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 13,203 |
| 2018-04-26 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 9,600 |
| 2018-04-25 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 1,500 |
| 2018-04-24 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 21,900 |
| 2018-04-20 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 10,286 |
| 2018-04-19 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 7,100 |
| 2018-04-17 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,500 |
| 2018-04-16 | $0.24 | $0.26 | $0.24 | $0.24 | $0.24 | 27,783 |
| 2018-04-13 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 1,950 |
| 2018-04-12 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 3,650 |
| 2018-04-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,020 |
| 2018-04-10 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 2,200 |
| 2018-04-09 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | 34,318 |
| 2018-04-06 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 10,700 |
| 2018-04-05 | $0.23 | $0.27 | $0.23 | $0.27 | $0.27 | 7,100 |
| 2018-04-04 | $0.23 | $0.24 | $0.20 | $0.22 | $0.22 | 28,854 |
| 2018-04-03 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 32,925 |
| 2018-04-02 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 11,967 |
| 2018-03-29 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 12,010 |
| 2018-03-28 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 4,381 |
| 2018-03-27 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 20,235 |
| 2018-03-26 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 7,656 |
| 2018-03-23 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 7,583 |
| 2018-03-22 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 63,282 |
| 2018-03-21 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 18,800 |
| 2018-03-20 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 17,373 |
| 2018-03-19 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 85,649 |
| 2018-03-16 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 8,650 |
| 2018-03-15 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 7,092 |
| 2018-03-14 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 13,431 |
| 2018-03-13 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 21,886 |
| 2018-03-12 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 107,284 |
| 2018-03-09 | $0.31 | $0.33 | $0.30 | $0.30 | $0.30 | 57,985 |
| 2018-03-08 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 4,623 |
| 2018-03-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 6,392 |
| 2018-03-06 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 8,096 |
| 2018-03-05 | $0.29 | $0.33 | $0.29 | $0.33 | $0.33 | 6,100 |
| 2018-03-02 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 7,431 |
| 2018-03-01 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 6,182 |
| 2018-02-28 | $0.31 | $0.32 | $0.28 | $0.29 | $0.29 | 41,399 |
| 2018-02-27 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | 7,497 |
| 2018-02-26 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 14,325 |
| 2018-02-23 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 8,665 |
| 2018-02-22 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 1,265 |
| 2018-02-21 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 37,235 |
| 2018-02-20 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 17,294 |
| 2018-02-16 | $0.42 | $0.44 | $0.39 | $0.40 | $0.40 | 47,309 |
| 2018-02-15 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 43,031 |
| 2018-02-14 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 6,283 |
| 2018-02-13 | $0.45 | $0.46 | $0.43 | $0.43 | $0.43 | 40,603 |
| 2018-02-12 | $0.44 | $0.47 | $0.44 | $0.46 | $0.46 | 10,232 |
| 2018-02-09 | $0.43 | $0.46 | $0.42 | $0.45 | $0.45 | 9,130 |
| 2018-02-08 | $0.47 | $0.47 | $0.42 | $0.43 | $0.43 | 34,989 |
| 2018-02-07 | $0.47 | $0.47 | $0.43 | $0.43 | $0.43 | 53,053 |
| 2018-02-06 | $0.36 | $0.41 | $0.32 | $0.41 | $0.41 | 34,464 |
| 2018-02-05 | $0.32 | $0.38 | $0.32 | $0.33 | $0.33 | 28,627 |
| 2018-02-02 | $0.39 | $0.39 | $0.29 | $0.34 | $0.34 | 229,836 |
| 2018-02-01 | $0.49 | $0.50 | $0.37 | $0.38 | $0.38 | 58,155 |
| 2018-01-31 | $0.49 | $0.52 | $0.48 | $0.49 | $0.49 | 33,790 |
| 2018-01-30 | $0.50 | $0.51 | $0.47 | $0.50 | $0.50 | 20,366 |
| 2018-01-29 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 3,094 |
| 2018-01-26 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 30,953 |
| 2018-01-25 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 73,077 |
| 2018-01-24 | $0.61 | $0.61 | $0.55 | $0.58 | $0.58 | 41,502 |
| 2018-01-23 | $0.62 | $0.62 | $0.60 | $0.62 | $0.62 | 36,084 |
| 2018-01-22 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 19,620 |
| 2018-01-19 | $0.61 | $0.63 | $0.60 | $0.60 | $0.60 | 26,318 |
| 2018-01-18 | $0.64 | $0.65 | $0.61 | $0.62 | $0.62 | 35,095 |
| 2018-01-17 | $0.66 | $0.67 | $0.62 | $0.64 | $0.64 | 46,472 |
| 2018-01-12 | $0.64 | $0.65 | $0.59 | $0.64 | $0.64 | 273,512 |
| 2018-01-11 | $0.63 | $0.63 | $0.59 | $0.61 | $0.61 | 42,226 |
| 2018-01-10 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 21,357 |
| 2018-01-09 | $0.68 | $0.68 | $0.61 | $0.65 | $0.65 | 51,782 |
| 2018-01-08 | $0.69 | $0.71 | $0.64 | $0.67 | $0.67 | 77,967 |
| 2018-01-05 | $0.65 | $0.71 | $0.63 | $0.66 | $0.66 | 36,788 |
| 2018-01-04 | $0.72 | $0.74 | $0.64 | $0.69 | $0.69 | 248,710 |
| 2018-01-03 | $0.68 | $0.76 | $0.65 | $0.70 | $0.70 | 142,574 |
| 2018-01-02 | $0.59 | $0.77 | $0.59 | $0.77 | $0.77 | 113,371 |
| 2017-12-29 | $0.63 | $0.66 | $0.47 | $0.52 | $0.52 | 222,411 |
| 2017-12-28 | $0.42 | $0.58 | $0.42 | $0.58 | $0.58 | 198,162 |
| 2017-12-27 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 98,360 |
| 2017-12-22 | $0.37 | $0.37 | $0.33 | $0.33 | $0.33 | 10,743 |
| 2017-12-21 | $0.33 | $0.38 | $0.33 | $0.37 | $0.37 | 52,601 |
| 2017-12-20 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 11,680 |
| 2017-12-19 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,000 |
| 2017-12-18 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 21,200 |
| 2017-12-15 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,050 |
| 2017-12-14 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 6,138 |
| 2017-12-13 | $0.28 | $0.32 | $0.28 | $0.32 | $0.32 | 15,600 |
| 2017-12-12 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 13,049 |
| 2017-12-11 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 32,540 |
| 2017-12-08 | $0.38 | $0.38 | $0.34 | $0.34 | $0.34 | 12,985 |
| 2017-12-07 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 11,000 |
| 2017-12-06 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 12,000 |
| 2017-12-04 | $0.27 | $0.27 | $0.23 | $0.23 | $0.23 | 35,095 |
| 2017-12-01 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 14,000 |
| 2017-11-30 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 500 |
| 2017-11-29 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,000 |
| 2017-11-28 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 24,750 |
| 2017-11-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 5,000 |
| 2017-11-22 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 5,000 |
| 2017-11-17 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 20,000 |
| 2017-11-16 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 7,000 |
| 2017-11-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 3,150 |
| 2017-11-10 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 5,000 |
| 2017-11-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 100 |
| 2017-11-08 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 19,000 |
| 2017-11-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,070 |
| 2017-11-06 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 1,300 |
| 2017-11-02 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2,500 |
| 2017-10-31 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,000 |
| 2017-10-26 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 5,500 |
| 2017-10-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 100 |
| 2017-10-19 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,000 |
| 2017-10-13 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 12,000 |
| 2017-10-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,000 |
| 2017-10-06 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,610 |
| 2017-10-05 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 190 |
| 2017-10-02 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 26,000 |
| 2017-09-27 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,982 |
| 2017-09-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 6,500 |
Quadron Cannatech Corp (QUDCF) News Headlines
Recent Quadron Cannatech Corp (QUDCF) News
Similar Companies to Quadron Cannatech Corp (QUDCF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |