Skip to main content

Canna-V-Cell Sciences (OP: CNVCF )

0.2018 +0.0028 (+1.41%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.1425 0.1468 0.1425 0.1450 24,500 +0.00(+0.00%)
Mar 30, 2023 0.1503 0.1550 0.1450 0.1450 27,151 -0.01(-3.72%)
Mar 29, 2023 0.1450 0.1541 0.1450 0.1506 14,044 +0.00(+2.38%)
Mar 28, 2023 0.1553 0.1573 0.1471 0.1471 56,115 -0.00(-2.26%)
Mar 27, 2023 0.1420 0.1553 0.1400 0.1505 63,509 +0.01(+3.79%)
Mar 24, 2023 0.1518 0.1518 0.1403 0.1450 7,414 +0.00(+1.90%)
Mar 23, 2023 0.1496 0.1496 0.1423 0.1423 12,700 -0.00(-1.18%)
Mar 22, 2023 0.1370 0.1465 0.1370 0.1440 25,322 +0.00(+0.91%)
Mar 21, 2023 0.1289 0.1559 0.1289 0.1427 164,425 -0.00(-1.59%)
Mar 20, 2023 0.1494 0.1494 0.1443 0.1450 66,150 -0.01(-7.11%)
Mar 17, 2023 0.1361 0.1561 0.1361 0.1561 34,000 +0.01(+8.18%)
Mar 16, 2023 0.1540 0.1540 0.1443 0.1443 8,300 +0.00(+1.05%)
Mar 15, 2023 0.1517 0.1530 0.1428 0.1428 40,700 -0.01(-3.51%)
Mar 14, 2023 0.1400 0.1551 0.1400 0.1480 13,355 -0.00(-2.63%)
Mar 13, 2023 0.1636 0.1860 0.1420 0.1520 411,275 -0.01(-7.88%)
Mar 10, 2023 0.1615 0.1650 0.1600 0.1650 48,545 -0.00(-2.65%)
Mar 09, 2023 0.1693 0.1695 0.1693 0.1695 1,055 +0.00(+1.19%)
Mar 08, 2023 0.1601 0.1750 0.1601 0.1675 53,260 -0.01(-4.07%)
Mar 07, 2023 0.1610 0.1900 0.1610 0.1746 21,645 -0.00(-0.57%)
Mar 06, 2023 0.1770 0.1875 0.1756 0.1756 16,610 -0.00(-0.57%)
Mar 03, 2023 0.1777 0.1890 0.1734 0.1766 17,119 -0.00(-0.79%)
Mar 02, 2023 0.1727 0.1780 0.1727 0.1780 4,775 +0.01(+4.77%)
Mar 01, 2023 0.1800 0.1800 0.1600 0.1699 14,100 -0.01(-5.66%)
Feb 27, 2023 0.1801 500 +0.00(+2.50%)
Feb 24, 2023 0.1778 0.1779 0.1700 0.1757 39,100 -0.00(-1.29%)
Feb 23, 2023 0.1758 0.1825 0.1758 0.1780 5,500 +0.01(+5.08%)
Feb 22, 2023 0.1890 0.1890 0.1620 0.1694 35,177 -0.00(-0.35%)
Feb 21, 2023 0.1900 0.1900 0.1669 0.1700 80,805 -0.02(-10.53%)
Feb 17, 2023 0.1809 0.1965 0.1809 0.1900 47,083 +0.01(+6.62%)
Feb 16, 2023 0.1510 0.1859 0.1510 0.1782 273,076 +0.03(+17.86%)
Feb 15, 2023 0.1639 0.1673 0.1510 0.1512 178,867 -0.01(-3.82%)
Feb 14, 2023 0.1631 0.1647 0.1504 0.1572 151,145 +0.00(+1.42%)
Feb 13, 2023 0.1556 0.1647 0.1505 0.1550 250,619 +0.00(+0.71%)
Feb 10, 2023 0.1450 0.1645 0.1400 0.1539 966,463 -0.00(-2.29%)
Feb 09, 2023 0.2150 0.2175 0.1450 0.1575 709,272 -0.07(-29.50%)
Feb 08, 2023 0.2205 0.2250 0.2122 0.2234 34,120 -0.00(-0.71%)
Feb 07, 2023 0.2135 0.2250 0.2084 0.2250 61,526 +0.01(+5.78%)
Feb 06, 2023 0.2100 0.2241 0.2100 0.2127 102,998 -0.00(-1.25%)
Feb 03, 2023 0.2097 0.2209 0.2050 0.2154 56,392 -0.00(-2.09%)
Feb 02, 2023 0.2188 0.2221 0.2153 0.2200 46,993 +0.01(+5.72%)
Feb 01, 2023 0.2222 0.2222 0.2057 0.2081 33,510 -0.02(-6.89%)
Jan 31, 2023 0.2250 0.2280 0.2235 0.2235 34,094 +0.00(+0.68%)
Jan 30, 2023 0.2299 0.2299 0.2220 0.2220 125,405 -0.00(-1.99%)
Jan 27, 2023 0.2189 0.2265 0.2189 0.2265 31,817 +0.01(+2.35%)
Jan 26, 2023 0.2300 0.2300 0.2100 0.2213 131,041 -0.00(-1.64%)
Jan 25, 2023 0.2184 0.2250 0.2160 0.2250 114,005 +0.01(+2.74%)
Jan 24, 2023 0.2204 0.2252 0.2181 0.2190 42,900 +0.00(+0.46%)
Jan 23, 2023 0.2191 0.2207 0.2151 0.2180 106,550 +0.00(+0.23%)
Jan 20, 2023 0.2140 0.2178 0.2140 0.2175 3,923 +0.01(+3.13%)
Jan 19, 2023 0.2140 0.2140 0.2100 0.2109 29,901 -0.00(-2.00%)
Jan 18, 2023 0.2100 0.2172 0.2100 0.2152 100,218 +0.00(+0.28%)
Jan 17, 2023 0.2000 0.2244 0.2000 0.2146 83,263 -0.01(-4.32%)
Jan 13, 2023 0.2189 0.2300 0.2189 0.2243 44,927 +0.00(+0.22%)
Jan 12, 2023 0.2125 0.2238 0.2125 0.2238 20,409 -0.01(-2.70%)
Jan 11, 2023 0.2240 0.2340 0.2105 0.2300 126,360 +0.02(+9.26%)
Jan 10, 2023 0.2197 0.2197 0.2105 0.2105 16,818 +0.00(+0.19%)
Jan 09, 2023 0.2145 0.2200 0.2100 0.2101 80,088 +0.00(+0.05%)
Jan 06, 2023 0.2100 0.2210 0.2000 0.2100 53,403 +0.00(+0.00%)
Jan 05, 2023 0.2100 0.2175 0.2042 0.2100 85,105 +0.00(+0.00%)
Jan 04, 2023 0.2119 0.2136 0.2100 0.2100 6,850 +0.00(+1.30%)
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.