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

Canna-V-Cell Sciences (OP: CNVCF )

0.1810 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 1, 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 (%)
May 31, 2022 0.2410 0.2420 0.2210 0.2420 39,148 +0.00(+0.83%)
May 27, 2022 0.2200 0.2400 0.2200 0.2400 5,597 +0.01(+6.67%)
May 26, 2022 0.2174 0.2351 0.2151 0.2250 52,624 -0.01(-5.62%)
May 25, 2022 0.2225 0.2500 0.2153 0.2384 39,750 +0.00(+1.75%)
May 24, 2022 0.2337 0.2354 0.2225 0.2343 17,008 +0.00(+1.87%)
May 23, 2022 0.2200 0.2300 0.2200 0.2300 26,230 -0.00(-0.13%)
May 20, 2022 0.2386 0.2386 0.2200 0.2303 59,463 -0.01(-3.24%)
May 19, 2022 0.2365 0.2387 0.2300 0.2380 13,809 +0.00(+0.93%)
May 18, 2022 0.2380 0.2380 0.2200 0.2358 22,000 +0.01(+2.52%)
May 17, 2022 0.2378 0.2500 0.2250 0.2300 32,513 +0.00(+0.00%)
May 16, 2022 0.2400 0.2500 0.2100 0.2300 142,200 -0.01(-4.17%)
May 13, 2022 0.2400 0.2437 0.2100 0.2400 17,498 +0.01(+4.35%)
May 12, 2022 0.2390 0.2400 0.1856 0.2300 71,881 -0.01(-3.81%)
May 11, 2022 0.2399 0.2600 0.2277 0.2391 91,400 -0.00(-0.37%)
May 10, 2022 0.2499 0.2499 0.2206 0.2400 10,826 -0.01(-2.76%)
May 09, 2022 0.2635 0.2635 0.2100 0.2468 18,679 -0.01(-5.08%)
May 06, 2022 0.2503 0.2764 0.2300 0.2600 122,055 -0.01(-2.26%)
May 05, 2022 0.2683 0.2742 0.2660 0.2660 7,533 -0.00(-1.48%)
May 04, 2022 0.2700 0.2700 0.2508 0.2700 14,707 +0.00(+0.37%)
May 03, 2022 0.3300 0.3300 0.2600 0.2690 31,543 +0.01(+3.46%)
May 02, 2022 0.2500 0.2600 0.2500 0.2600 19,503 +0.01(+3.59%)
Apr 29, 2022 0.2698 0.2698 0.2510 0.2510 25,733 +0.00(+0.00%)
Apr 28, 2022 0.2500 0.2699 0.2451 0.2510 63,697 -0.01(-5.57%)
Apr 27, 2022 0.2100 0.2658 0.2100 0.2658 49,761 +0.00(+0.00%)
Apr 26, 2022 0.2600 0.2800 0.2500 0.2658 72,733 -0.01(-3.38%)
Apr 25, 2022 0.2800 0.2800 0.2500 0.2751 99,366 -0.00(-1.75%)
Apr 22, 2022 0.2800 0.2835 0.2700 0.2800 54,400 -0.00(-0.96%)
Apr 21, 2022 0.2886 0.2886 0.2705 0.2827 40,650 -0.00(-0.56%)
Apr 20, 2022 0.2846 0.2850 0.2750 0.2843 64,457 +0.00(+1.07%)
Apr 19, 2022 0.2900 0.2900 0.2700 0.2813 31,117 -0.01(-2.97%)
Apr 18, 2022 0.2900 0.2900 0.2660 0.2899 34,819 -0.00(-0.03%)
Apr 14, 2022 0.2900 0.2900 0.2750 0.2900 28,560 +0.01(+3.57%)
Apr 13, 2022 0.2700 0.2991 0.2600 0.2800 16,545 +0.01(+5.22%)
Apr 12, 2022 0.3000 0.3300 0.2660 0.2661 47,374 -0.01(-3.24%)
Apr 11, 2022 0.2913 0.3000 0.2600 0.2750 121,637 -0.01(-2.62%)
Apr 08, 2022 0.2750 0.2824 0.2750 0.2824 7,880 +0.00(+0.86%)
Apr 07, 2022 0.2900 0.3199 0.2670 0.2800 42,125 -0.00(-1.16%)
Apr 06, 2022 0.2850 0.2850 0.2750 0.2833 17,325 +0.00(+1.18%)
Apr 05, 2022 0.2800 0.2899 0.2700 0.2800 37,035 +0.00(+0.00%)
Apr 04, 2022 0.2870 0.2870 0.2600 0.2800 34,810 -0.00(-1.23%)
Apr 01, 2022 0.2844 0.2937 0.2792 0.2835 20,015 -0.00(-0.32%)
Mar 31, 2022 0.2835 0.2912 0.2792 0.2844 33,095 +0.00(+0.04%)
Mar 30, 2022 0.2843 0.3049 0.2843 0.2843 5,306 -0.00(-0.25%)
Mar 29, 2022 0.2850 0.2850 0.2500 0.2850 29,763 +0.00(+0.60%)
Mar 28, 2022 0.2912 0.2912 0.2600 0.2833 41,755 +0.00(+1.18%)
Mar 25, 2022 0.2960 0.3199 0.2768 0.2800 54,046 -0.01(-2.51%)
Mar 24, 2022 0.2956 0.3300 0.2759 0.2872 47,185 -0.01(-4.27%)
Mar 23, 2022 0.2830 0.3000 0.2800 0.3000 85,190 +0.02(+7.64%)
Mar 22, 2022 0.2980 0.2980 0.2787 0.2787 26,111 -0.01(-4.46%)
Mar 21, 2022 0.2780 0.2917 0.2475 0.2917 13,717 +0.01(+4.93%)
Mar 18, 2022 0.2854 0.3300 0.2780 0.2780 9,271 +0.00(+0.14%)
Mar 17, 2022 0.2883 0.2883 0.2675 0.2776 55,600 -0.00(-0.86%)
Mar 16, 2022 0.2800 0.2800 0.2675 0.2800 12,199 -0.01(-3.38%)
Mar 15, 2022 0.2800 0.2900 0.2800 0.2898 7,063 +0.03(+11.46%)
Mar 14, 2022 0.2900 0.2930 0.2600 0.2600 13,520 -0.03(-10.50%)
Mar 11, 2022 0.2850 0.3000 0.2600 0.2905 128,453 +0.01(+1.75%)
Mar 10, 2022 0.2800 0.3000 0.2780 0.2855 26,068 +0.01(+3.74%)
Mar 09, 2022 0.2600 0.3000 0.2600 0.2752 51,425 +0.00(+0.07%)
Mar 08, 2022 0.2800 0.2800 0.2700 0.2750 21,260 -0.00(-0.04%)
Mar 07, 2022 0.2850 0.2899 0.2700 0.2751 50,866 +0.01(+1.89%)
Mar 04, 2022 0.2688 0.3000 0.2688 0.2700 15,242 -0.01(-4.42%)
Mar 03, 2022 0.2750 0.3000 0.2750 0.2825 19,000 +0.00(+0.18%)
Mar 02, 2022 0.2755 0.3000 0.2755 0.2820 9,600 +0.01(+2.55%)
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.