Indicators

Canna-V-Cell Sciences (OP: CNVCF )

0.1870 -0.0030 (-1.58%)

Streaming Delayed Price Updated: 1:08 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.2868	0.3000	0.2700	0.2900	77,560	+0.00(+0.80%)
May 27, 2021	0.2800	0.3000	0.2730	0.2877	63,532	+0.01(+5.46%)
May 26, 2021	0.2904	0.2907	0.2700	0.2728	16,312	-0.02(-5.90%)
May 25, 2021	0.2916	0.3007	0.2869	0.2899	11,246	-0.01(-3.37%)
May 24, 2021	0.3200	0.3200	0.2600	0.3000	38,751	+0.01(+4.79%)
May 21, 2021	0.3000	0.3000	0.2764	0.2863	5,725	+0.00(+1.52%)
May 20, 2021	0.2805	0.3000	0.2681	0.2820	105,234	+0.00(+0.71%)
May 19, 2021	0.2810	0.3000	0.2800	0.2800	11,792	-0.00(-0.39%)
May 18, 2021	0.2810	0.3099	0.2810	0.2811	30,358	-0.01(-4.36%)
May 17, 2021	0.2974	0.3200	0.2800	0.2939	34,485	-0.02(-5.04%)
May 14, 2021	0.3000	0.3200	0.2900	0.3095	45,422	+0.01(+4.21%)
May 13, 2021	0.3100	0.3100	0.2907	0.2970	122,603	-0.01(-1.82%)
May 12, 2021	0.3235	0.3235	0.3000	0.3025	77,869	+0.00(+0.83%)
May 11, 2021	0.3050	0.3150	0.3000	0.3000	131,869	+0.00(+0.00%)
May 10, 2021	0.3002	0.3350	0.3000	0.3000	44,145	+0.00(+0.00%)
May 07, 2021	0.3166	0.3200	0.2906	0.3000	20,203	-0.01(-2.88%)
May 06, 2021	0.3111	0.3111	0.2800	0.3089	99,532	-0.00(-0.71%)
May 05, 2021	0.3152	0.3154	0.2900	0.3111	144,106	+0.00(+1.43%)
May 04, 2021	0.2800	0.3190	0.2800	0.3067	23,684	+0.03(+9.54%)

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.