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

Canna-V-Cell Sciences (OP: CNVCF )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 22, 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 (%)
Feb 26, 2021 0.4787 0.5100 0.4522 0.5100 265,600 +0.02(+4.08%)
Feb 25, 2021 0.5500 0.5500 0.4862 0.4900 554,618 -0.04(-7.55%)
Feb 24, 2021 0.5150 0.5500 0.5150 0.5300 199,667 +0.02(+4.47%)
Feb 23, 2021 0.5198 0.5409 0.4862 0.5073 478,331 -0.02(-4.30%)
Feb 22, 2021 0.5273 0.6500 0.5194 0.5301 543,203 -0.02(-3.62%)
Feb 19, 2021 0.4802 0.7900 0.4802 0.5500 380,800 +0.05(+10.00%)
Feb 18, 2021 0.5300 0.5400 0.5000 0.5000 198,345 -0.02(-3.08%)
Feb 17, 2021 0.5500 0.5500 0.5000 0.5159 301,255 +0.02(+3.18%)
Feb 16, 2021 0.5561 0.7000 0.5000 0.5000 745,630 -0.05(-8.53%)
Feb 12, 2021 0.5500 0.6800 0.5200 0.5466 518,400 +0.01(+1.22%)
Feb 11, 2021 0.4600 0.6500 0.4549 0.5400 1,149,600 +0.10(+21.35%)
Feb 10, 2021 0.4280 0.8000 0.4280 0.4450 396,163 +0.05(+14.10%)
Feb 09, 2021 0.3500 0.4439 0.3500 0.3900 307,650 +0.02(+4.56%)
Feb 08, 2021 0.4350 0.4500 0.3650 0.3730 182,266 -0.02(-6.16%)
Feb 05, 2021 0.4000 0.4200 0.3700 0.3975 373,500 +0.02(+4.06%)
Feb 04, 2021 0.3800 0.4200 0.3500 0.3820 541,389 +0.02(+4.12%)
Feb 03, 2021 0.3752 0.3900 0.3500 0.3669 134,256 -0.02(-4.65%)
Feb 02, 2021 0.4074 0.4500 0.3799 0.3848 117,021 -0.03(-7.08%)
Feb 01, 2021 0.3600 0.4340 0.3600 0.4141 253,073 +0.05(+15.03%)
Jan 29, 2021 0.3450 0.3800 0.3408 0.3600 65,500 +0.02(+4.74%)
Jan 28, 2021 0.3200 0.4000 0.2951 0.3437 178,751 +0.05(+18.52%)
Jan 27, 2021 0.3900 0.3900 0.2598 0.2900 1,244,877 -0.07(-19.44%)
Jan 26, 2021 0.4700 0.5000 0.3575 0.3600 458,225 -0.11(-24.05%)
Jan 25, 2021 0.4211 0.6000 0.4100 0.4740 293,531 +0.07(+17.33%)
Jan 22, 2021 0.3800 0.4048 0.3562 0.4040 473,700 +0.05(+13.80%)
Jan 21, 2021 0.3480 0.4199 0.3400 0.3550 583,249 +0.01(+2.01%)
Jan 20, 2021 0.2900 1.940 0.2900 0.3480 774,751 +0.06(+20.00%)
Jan 19, 2021 0.2800 0.3100 0.2800 0.2900 100,453 +0.01(+1.75%)
Jan 15, 2021 0.2700 0.2850 0.2600 0.2850 31,800 +0.02(+9.62%)
Jan 14, 2021 0.2676 0.2788 0.2500 0.2600 137,006 -0.00(-1.29%)
Jan 13, 2021 0.2673 0.2750 0.2419 0.2634 169,374 -0.00(-0.68%)
Jan 12, 2021 0.2856 0.2856 0.2480 0.2652 199,227 -0.02(-6.52%)
Jan 11, 2021 0.2925 0.3022 0.2700 0.2837 421,572 -0.01(-2.17%)
Jan 08, 2021 0.2300 0.3000 0.2200 0.2900 238,800 +0.07(+34.88%)
Jan 07, 2021 0.1900 0.2150 0.1850 0.2150 236,340 +0.02(+13.16%)
Jan 06, 2021 0.1927 0.2195 0.1840 0.1900 106,522 +0.00(+2.65%)
Jan 05, 2021 0.1922 0.1923 0.1786 0.1851 56,093 -0.01(-3.64%)
Jan 04, 2021 0.1851 0.2199 0.1753 0.1921 312,107 +0.01(+6.72%)
Dec 31, 2020 0.1800 0.1800 0.1800 38,985 -0.00(-1.10%)
Dec 30, 2020 0.1680 0.1820 0.1591 0.1820 38,985 +0.02(+12.42%)
Dec 29, 2020 0.1606 0.1680 0.1447 0.1619 253,372 -0.01(-3.63%)
Dec 28, 2020 0.1500 0.1680 0.1500 0.1680 181,742 +0.04(+29.23%)
Dec 24, 2020 0.1500 0.1500 0.1300 0.1300 15,000 -0.02(-13.33%)
Dec 23, 2020 0.1428 0.1574 0.1428 0.1500 98,484 +0.00(+0.00%)
Dec 22, 2020 0.1300 0.1500 0.1300 0.1500 9,430 +0.02(+15.38%)
Dec 21, 2020 0.1430 0.1450 0.1300 0.1300 51,004 -0.01(-9.41%)
Dec 18, 2020 0.1300 0.1500 0.1250 0.1435 47,300 +0.01(+10.38%)
Dec 17, 2020 0.1474 0.1474 0.1300 0.1300 10,700 -0.01(-3.70%)
Dec 16, 2020 0.1408 0.1430 0.1350 0.1350 116,300 +0.00(+0.00%)
Dec 15, 2020 0.1412 0.1475 0.1350 0.1350 334,045 -0.01(-3.57%)
Dec 14, 2020 0.1200 0.1522 0.1200 0.1400 176,864 +0.02(+18.14%)
Dec 11, 2020 0.1160 0.1300 0.1160 0.1185 92,300 +0.00(+4.13%)
Dec 10, 2020 0.1185 0.1185 0.1138 0.1138 21,001 -0.00(-1.22%)
Dec 09, 2020 0.1185 0.1185 0.1152 0.1152 86,287 -0.00(-2.78%)
Dec 08, 2020 0.1185 0.1185 0.1185 0.1185 1,315 +0.00(+1.46%)
Dec 07, 2020 0.1187 0.1187 0.1168 0.1168 14,533 -0.00(-1.60%)
Dec 04, 2020 0.1110 0.1230 0.1094 0.1187 40,000 -0.00(-3.50%)
Dec 03, 2020 0.1184 0.1230 0.1181 0.1230 71,300 +0.00(+3.45%)
Dec 02, 2020 0.1179 0.1189 0.1100 0.1189 48,615 +0.01(+5.22%)
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.