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

Canna-V-Cell Sciences (OP: CNVCF )

0.1700 -0.0188 (-9.96%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 30, 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 (%)
Aug 31, 2022 0.2555 0.2700 0.2500 0.2631 112,283 +0.01(+3.18%)
Aug 30, 2022 0.2590 0.2590 0.2500 0.2550 56,675 +0.01(+2.00%)
Aug 29, 2022 0.2361 0.2749 0.2361 0.2500 118,789 -0.02(-6.02%)
Aug 26, 2022 0.2419 0.2660 0.2300 0.2660 68,400 +0.02(+8.00%)
Aug 25, 2022 0.2072 0.2475 0.2053 0.2463 171,258 +0.01(+6.21%)
Aug 24, 2022 0.2500 0.2500 0.2275 0.2319 226,025 -0.02(-6.30%)
Aug 23, 2022 0.2900 0.2900 0.2360 0.2475 33,035 +0.01(+2.61%)
Aug 22, 2022 0.2525 0.2578 0.2324 0.2412 63,692 -0.01(-4.48%)
Aug 19, 2022 0.2900 0.2900 0.2429 0.2525 83,900 -0.02(-6.13%)
Aug 18, 2022 0.2562 0.2726 0.2458 0.2690 193,342 +0.01(+3.46%)
Aug 17, 2022 0.2325 0.2700 0.2325 0.2600 95,064 -0.03(-10.34%)
Aug 16, 2022 0.2510 0.2900 0.2510 0.2900 69,495 +0.03(+10.27%)
Aug 15, 2022 0.2700 0.2713 0.2544 0.2630 73,273 -0.02(-6.00%)
Aug 12, 2022 0.2950 0.2950 0.2657 0.2798 85,779 +0.01(+3.63%)
Aug 11, 2022 0.2708 0.3000 0.2700 0.2700 105,732 +0.00(+0.00%)
Aug 10, 2022 0.2700 0.3000 0.2533 0.2700 108,006 +0.01(+3.09%)
Aug 09, 2022 0.2332 0.2663 0.2332 0.2619 98,787 +0.02(+8.22%)
Aug 08, 2022 0.2376 0.2420 0.2330 0.2420 33,961 +0.01(+6.09%)
Aug 05, 2022 0.2317 0.2355 0.2113 0.2281 48,102 -0.01(-2.65%)
Aug 04, 2022 0.2337 0.2343 0.2078 0.2343 48,753 +0.02(+9.49%)
Aug 03, 2022 0.2422 0.2500 0.2140 0.2140 59,170 -0.01(-5.18%)
Aug 02, 2022 0.2378 0.2499 0.2141 0.2257 75,516 -0.01(-5.96%)
Aug 01, 2022 0.2020 0.2400 0.2020 0.2400 44,026 +0.00(+0.54%)
Jul 29, 2022 0.2455 0.2496 0.2218 0.2387 84,196 +0.01(+2.23%)
Jul 28, 2022 0.2500 0.2500 0.2293 0.2335 60,650 +0.00(+1.52%)
Jul 27, 2022 0.2300 0.2600 0.2216 0.2300 112,965 +0.01(+3.79%)
Jul 26, 2022 0.2010 0.2680 0.2010 0.2216 289,768 +0.02(+11.86%)
Jul 25, 2022 0.2041 0.2041 0.1850 0.1981 48,147 -0.00(-0.95%)
Jul 22, 2022 0.1987 0.2028 0.1901 0.2000 26,276 -0.02(-8.05%)
Jul 21, 2022 0.2055 0.2175 0.1828 0.2175 58,301 -0.00(-1.14%)
Jul 20, 2022 0.1867 0.2200 0.1850 0.2200 84,166 +0.03(+13.05%)
Jul 19, 2022 0.2052 0.2100 0.1856 0.1946 59,882 +0.01(+5.19%)
Jul 18, 2022 0.1973 0.2510 0.1850 0.1850 125,554 -0.01(-5.66%)
Jul 15, 2022 0.2073 0.2150 0.1850 0.1961 160,005 -0.01(-5.04%)
Jul 14, 2022 0.2048 0.2150 0.1950 0.2065 61,640 -0.01(-2.78%)
Jul 13, 2022 0.2000 0.2142 0.1850 0.2124 60,258 +0.01(+3.66%)
Jul 12, 2022 0.2076 0.2080 0.1950 0.2049 34,670 +0.01(+7.28%)
Jul 11, 2022 0.2116 0.2139 0.1850 0.1910 152,656 -0.02(-10.71%)
Jul 08, 2022 0.1926 0.2159 0.1900 0.2139 29,563 +0.02(+13.05%)
Jul 07, 2022 0.2081 0.2300 0.1820 0.1892 171,264 +0.01(+4.53%)
Jul 06, 2022 0.2000 0.2200 0.1800 0.1810 140,145 -0.03(-13.81%)
Jul 05, 2022 0.2040 0.2200 0.1997 0.2100 137,900 +0.01(+5.00%)
Jul 01, 2022 0.2150 0.2200 0.1900 0.2000 32,350 +0.01(+5.04%)
Jun 30, 2022 0.1802 0.1913 0.1802 0.1904 29,637 -0.00(-2.36%)
Jun 29, 2022 0.2020 0.2020 0.1850 0.1950 22,108 -0.01(-2.50%)
Jun 28, 2022 0.1900 0.2062 0.1802 0.2000 69,568 -0.00(-0.89%)
Jun 27, 2022 0.1823 0.2059 0.1669 0.2018 34,000 +0.00(+0.90%)
Jun 24, 2022 0.1912 0.2100 0.1897 0.2000 52,611 -0.00(-2.20%)
Jun 23, 2022 0.2000 0.2150 0.1900 0.2045 124,115 -0.00(-0.44%)
Jun 22, 2022 0.2051 0.2054 0.2011 0.2054 8,520 -0.00(-1.91%)
Jun 21, 2022 0.2299 0.2299 0.1857 0.2094 16,395 -0.01(-2.79%)
Jun 17, 2022 0.2100 0.2154 0.2100 0.2154 23,738 +0.01(+4.72%)
Jun 16, 2022 0.2000 0.2057 0.2000 0.2057 31,100 +0.02(+8.32%)
Jun 15, 2022 0.2050 0.2066 0.1899 0.1899 109,600 -0.02(-10.72%)
Jun 14, 2022 0.2149 0.2149 0.2000 0.2127 59,365 -0.00(-1.07%)
Jun 13, 2022 0.2100 0.2223 0.2025 0.2150 67,550 +0.01(+2.38%)
Jun 10, 2022 0.2192 0.2300 0.2100 0.2100 37,920 -0.01(-4.93%)
Jun 09, 2022 0.2189 0.2272 0.2189 0.2209 75,757 -0.01(-4.46%)
Jun 08, 2022 0.2212 0.2399 0.2200 0.2312 63,023 +0.01(+2.76%)
Jun 07, 2022 0.2209 0.2400 0.2200 0.2250 43,141 -0.01(-4.21%)
Jun 06, 2022 0.2350 0.2449 0.2230 0.2349 56,920 +0.00(+0.09%)
Jun 03, 2022 0.2347 0.2449 0.2200 0.2347 86,233 -0.00(-0.09%)
Jun 02, 2022 0.2500 0.2500 0.2280 0.2349 59,250 +0.00(+0.60%)
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.