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

Canna-V-Cell Sciences (OP: CNVCF )

0.1851 -0.0044 (-2.32%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 0.1500 0.1536 0.1450 0.1450 71,857 +0.00(+0.00%)
Jun 29, 2023 0.1490 0.1500 0.1350 0.1450 176,260 -0.01(-4.10%)
Jun 28, 2023 0.1516 0.1525 0.1512 0.1512 28,099 +0.00(+0.80%)
Jun 27, 2023 0.1549 0.1549 0.1489 0.1500 79,200 +0.01(+3.73%)
Jun 26, 2023 0.1450 0.1548 0.1446 0.1446 99,145 -0.01(-3.60%)
Jun 23, 2023 0.1650 0.1650 0.1500 0.1500 70,600 -0.02(-12.13%)
Jun 22, 2023 0.1650 0.1708 0.1650 0.1707 49,100 +0.01(+3.45%)
Jun 21, 2023 0.1628 0.1660 0.1600 0.1650 15,750 +0.01(+4.43%)
Jun 20, 2023 0.1449 0.1580 0.1310 0.1580 26,800 +0.01(+5.33%)
Jun 16, 2023 0.1510 0.1587 0.1500 0.1500 113,831 -0.00(-0.07%)
Jun 14, 2023 0.1501 0 -0.01(-6.19%)
Jun 13, 2023 0.1612 0.1612 0.1555 0.1600 16,956 -0.01(-5.88%)
Jun 12, 2023 0.1578 0.1700 0.1570 0.1700 111,527 +0.02(+13.71%)
Jun 09, 2023 0.1540 0.1550 0.1495 0.1495 29,618 -0.01(-6.56%)
Jun 08, 2023 0.1550 0.1600 0.1550 0.1600 51,000 +0.00(+0.00%)
Jun 07, 2023 0.1612 0.1612 0.1355 0.1600 19,466 +0.00(+0.06%)
Jun 06, 2023 0.1580 0.1600 0.1473 0.1599 42,761 +0.01(+4.03%)
Jun 05, 2023 0.1537 0.1580 0.1537 0.1537 8,003 +0.00(+2.47%)
Jun 01, 2023 0.1500 0 +0.00(+0.00%)
May 31, 2023 0.1500 0.1531 0.1485 0.1500 18,600 +0.00(+1.01%)
May 30, 2023 0.1609 0.1612 0.1405 0.1485 102,300 -0.01(-7.88%)
May 26, 2023 0.1400 0.1612 0.1400 0.1612 35,800 +0.01(+7.47%)
May 25, 2023 0.1500 0.1500 0.1500 0.1500 17,550 -0.01(-8.54%)
May 24, 2023 0.1510 0.1650 0.1374 0.1640 111,381 +0.01(+6.49%)
May 23, 2023 0.1700 0.1700 0.1540 0.1540 73,500 -0.01(-6.67%)
May 22, 2023 0.1759 0.1759 0.1600 0.1650 16,650 +0.01(+3.71%)
May 18, 2023 0.1591 0 -0.00(-2.09%)
May 17, 2023 0.1653 0.1701 0.1571 0.1625 13,821 +0.00(+1.56%)
May 16, 2023 0.1600 0.1600 0.1550 0.1600 101,135 -0.00(-2.08%)
May 15, 2023 0.1510 0.1696 0.1510 0.1634 18,800 -0.00(-1.03%)
May 12, 2023 0.1580 0.1651 0.1550 0.1651 4,500 +0.01(+8.76%)
May 11, 2023 0.1650 0.1650 0.1471 0.1518 67,296 -0.02(-13.95%)
May 10, 2023 0.1758 0.1764 0.1757 0.1764 2,350 +0.01(+4.38%)
May 09, 2023 0.1675 0.1690 0.1650 0.1690 17,200 +0.01(+3.62%)
May 08, 2023 0.1520 0.1760 0.1520 0.1631 23,358 -0.00(-1.15%)
May 05, 2023 0.1650 0.1650 0.1650 0.1650 29,984 -0.00(-2.37%)
May 04, 2023 0.1917 0.1917 0.1546 0.1690 41,301 -0.01(-3.43%)
May 03, 2023 0.1750 0.1750 0.1750 0.1750 25,000 -0.00(-0.96%)
May 02, 2023 0.1875 0.1875 0.1620 0.1767 28,440 -0.01(-2.91%)
May 01, 2023 0.1840 0.1900 0.1820 0.1820 11,600 +0.00(+1.56%)
Apr 28, 2023 0.1700 0.1840 0.1700 0.1792 38,000 +0.01(+3.52%)
Apr 27, 2023 0.1689 0.1825 0.1689 0.1731 12,865 +0.00(+1.82%)
Apr 26, 2023 0.1662 0.1825 0.1662 0.1700 36,100 -0.01(-3.02%)
Apr 25, 2023 0.1753 0.1753 0.1753 0.1753 3,160 -0.01(-5.24%)
Apr 24, 2023 0.1750 0.1900 0.1750 0.1850 15,051 -0.01(-5.08%)
Apr 21, 2023 0.1860 0.2031 0.1860 0.1949 66,092 +0.01(+4.78%)
Apr 20, 2023 0.1790 0.1860 0.1790 0.1860 22,657 +0.02(+9.41%)
Apr 19, 2023 0.1698 0.1700 0.1698 0.1700 38,205 +0.01(+4.94%)
Apr 18, 2023 0.1565 0.1620 0.1565 0.1620 10,123 +0.01(+5.47%)
Apr 17, 2023 0.1471 0.1570 0.1471 0.1536 39,266 +0.00(+2.40%)
Apr 14, 2023 0.1470 0.1500 0.1470 0.1500 89,287 +0.00(+2.04%)
Apr 13, 2023 0.1430 0.1520 0.1430 0.1470 48,000 +0.00(+2.80%)
Apr 12, 2023 0.1439 0.1439 0.1430 0.1430 63,864 -0.00(-0.63%)
Apr 11, 2023 0.1410 0.1484 0.1410 0.1439 24,580 -0.00(-0.76%)
Apr 10, 2023 0.1410 0.1471 0.1410 0.1450 14,562 -0.00(-3.01%)
Apr 06, 2023 0.1472 0.1549 0.1472 0.1495 8,200 +0.01(+3.82%)
Apr 05, 2023 0.1464 0.1464 0.1407 0.1440 24,700 -0.00(-2.24%)
Apr 04, 2023 0.1420 0.1473 0.1403 0.1473 29,886 -0.00(-1.14%)
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.