Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canna-V-Cell Sciences (OP: CNVCF )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.1595 0.1650 0.1583 0.1583 64,116 +0.00(+0.00%)
Dec 28, 2023 0.1598 0.1598 0.1568 0.1583 51,308 -0.00(-0.06%)
Dec 27, 2023 0.1567 0.1598 0.1564 0.1584 148,172 -0.00(-0.88%)
Dec 26, 2023 0.1471 0.1598 0.1471 0.1598 72,750 +0.01(+6.53%)
Dec 22, 2023 0.1673 0.1673 0.1475 0.1500 93,893 -0.01(-5.42%)
Dec 21, 2023 0.1610 0.1626 0.1531 0.1586 228,315 -0.00(-1.49%)
Dec 20, 2023 0.1580 0.1650 0.1580 0.1610 138,884 -0.00(-2.13%)
Dec 19, 2023 0.1618 0.1645 0.1618 0.1645 246,560 +0.00(+2.81%)
Dec 18, 2023 0.1598 0.1660 0.1550 0.1600 228,766 +0.00(+0.13%)
Dec 15, 2023 0.1580 0.1602 0.1476 0.1598 564,840 +0.01(+4.17%)
Dec 14, 2023 0.1600 0.1600 0.1534 0.1534 262,537 -0.01(-7.59%)
Dec 13, 2023 0.1495 0.1660 0.1440 0.1660 198,797 +0.02(+11.04%)
Dec 12, 2023 0.1400 0.1496 0.1400 0.1495 188,000 +0.00(+1.01%)
Dec 11, 2023 0.1450 0.1660 0.1450 0.1480 36,618 +0.00(+0.00%)
Dec 08, 2023 0.1600 0.1600 0.1475 0.1480 26,812 +0.00(+1.23%)
Dec 07, 2023 0.1499 0.1500 0.1410 0.1462 121,075 -0.00(-2.34%)
Dec 06, 2023 0.1497 0.1497 0.1440 0.1497 11,200 +0.00(+2.32%)
Dec 05, 2023 0.1443 0.1504 0.1424 0.1463 197,540 -0.00(-2.73%)
Dec 04, 2023 0.1540 0.1540 0.1328 0.1504 61,841 +0.01(+8.75%)
Dec 01, 2023 0.1451 0.1451 0.1383 0.1383 19,885 -0.00(-2.54%)
Nov 30, 2023 0.1349 0.1451 0.1349 0.1419 108,672 +0.02(+12.44%)
Nov 29, 2023 0.1302 0.1310 0.1200 0.1262 32,884 -0.01(-4.10%)
Nov 28, 2023 0.1350 0.1350 0.1297 0.1316 9,768 +0.00(+0.30%)
Nov 27, 2023 0.1224 0.1312 0.1184 0.1312 63,696 +0.01(+12.14%)
Nov 24, 2023 0.1170 0.1170 0.1170 0.1170 8,000 -0.00(-2.74%)
Nov 22, 2023 0.1170 0.1203 0.1170 0.1203 30,563 +0.00(+2.73%)
Nov 21, 2023 0.1171 0.1171 0.1170 0.1171 148,116 -0.01(-4.80%)
Nov 20, 2023 0.1230 0.1250 0.1209 0.1230 15,080 +0.00(+0.00%)
Nov 17, 2023 0.1230 0.1230 0.1196 0.1230 47,500 +0.00(+0.00%)
Nov 16, 2023 0.1200 0.1251 0.1194 0.1230 34,100 +0.00(+0.82%)
Nov 15, 2023 0.1170 0.1222 0.1170 0.1220 36,800 -0.00(-1.77%)
Nov 14, 2023 0.1200 0.1242 0.1182 0.1242 19,732 +0.01(+4.28%)
Nov 13, 2023 0.1180 0.1200 0.1150 0.1191 19,300 +0.00(+1.36%)
Nov 10, 2023 0.1208 0.1217 0.1175 0.1175 31,092 -0.00(-0.34%)
Nov 09, 2023 0.1200 0.1249 0.1179 0.1179 56,473 +0.00(+0.17%)
Nov 08, 2023 0.1220 0.1250 0.1161 0.1177 200,600 -0.01(-5.84%)
Nov 06, 2023 0.1250 0 +0.01(+4.17%)
Nov 03, 2023 0.1200 0.1201 0.1200 0.1200 11,000 -0.00(-3.38%)
Nov 02, 2023 0.1211 0.1250 0.1210 0.1242 13,721 +0.00(+2.90%)
Nov 01, 2023 0.1207 0.1207 0.1207 0.1207 2,000 -0.00(-0.66%)
Oct 31, 2023 0.1245 0.1245 0.1193 0.1215 36,320 -0.00(-1.30%)
Oct 30, 2023 0.1180 0.1250 0.1150 0.1231 217,741 +0.00(+2.58%)
Oct 27, 2023 0.1174 0.1200 0.1174 0.1200 9,996 -0.00(-0.83%)
Oct 26, 2023 0.1200 0.1251 0.1150 0.1210 155,587 -0.01(-8.82%)
Oct 25, 2023 0.1270 0.1327 0.1270 0.1327 5,000 +0.00(+2.08%)
Oct 24, 2023 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-7.80%)
Oct 23, 2023 0.1150 0.1410 0.1150 0.1410 114,300 +0.01(+5.54%)
Oct 20, 2023 0.1310 0.1336 0.1310 0.1336 8,997 +0.00(+0.91%)
Oct 19, 2023 0.1200 0.1370 0.1200 0.1324 12,800 -0.01(-4.06%)
Oct 18, 2023 0.1309 0.1380 0.1257 0.1380 124,424 -0.00(-2.61%)
Oct 17, 2023 0.1304 0.1417 0.1272 0.1417 28,497 +0.01(+6.22%)
Oct 16, 2023 0.1250 0.1430 0.1250 0.1334 6,695 +0.00(+2.93%)
Oct 13, 2023 0.1360 0.1360 0.1296 0.1296 23,400 -0.01(-8.22%)
Oct 12, 2023 0.1325 0.1415 0.1325 0.1412 60,250 -0.00(-0.63%)
Oct 11, 2023 0.1420 0.1421 0.1420 0.1421 27,954 -0.00(-2.07%)
Oct 10, 2023 0.1420 0.1451 0.1400 0.1451 83,350 +0.00(+0.07%)
Oct 09, 2023 0.1350 0.1450 0.1216 0.1450 61,322 +0.00(+2.98%)
Oct 06, 2023 0.1408 0.1410 0.1408 0.1408 3,875 -0.00(-2.96%)
Oct 05, 2023 0.1417 0.1451 0.1417 0.1451 1,200 +0.00(+0.28%)
Oct 04, 2023 0.1414 0.1447 0.1414 0.1447 1,200 +0.01(+5.62%)
Oct 03, 2023 0.1400 0.1400 0.1343 0.1370 60,058 +0.00(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.