Skip to main content

Canna-V-Cell Sciences (OP: CNVCF )

0.2018 +0.0028 (+1.41%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.4017 0.4100 0.3697 0.3935 30,934 +0.03(+9.31%)
Mar 30, 2021 0.3995 0.4017 0.3500 0.3600 61,633 -0.03(-7.69%)
Mar 29, 2021 0.3944 0.3944 0.3900 0.3900 6,300 +0.01(+3.59%)
Mar 26, 2021 0.3500 0.4059 0.3500 0.3765 78,000 +0.03(+7.57%)
Mar 25, 2021 0.3330 0.3500 0.3000 0.3500 91,953 +0.01(+4.17%)
Mar 24, 2021 0.3897 0.3900 0.3163 0.3360 225,870 -0.04(-11.11%)
Mar 23, 2021 0.4100 0.4100 0.3780 0.3780 103,271 -0.01(-3.08%)
Mar 22, 2021 0.4050 0.4200 0.3900 0.3900 222,791 -0.02(-6.02%)
Mar 19, 2021 0.4000 0.4200 0.4000 0.4150 92,300 +0.01(+2.88%)
Mar 18, 2021 0.4216 0.4450 0.4000 0.4034 126,887 -0.00(-1.13%)
Mar 17, 2021 0.4101 0.4400 0.3800 0.4080 173,083 -0.01(-1.69%)
Mar 16, 2021 0.4381 0.4388 0.4100 0.4150 71,310 -0.01(-2.81%)
Mar 15, 2021 0.4544 0.4600 0.4100 0.4270 165,744 -0.00(-0.70%)
Mar 12, 2021 0.4300 0.4328 0.4110 0.4300 73,600 +0.00(+0.00%)
Mar 11, 2021 0.4400 0.4585 0.4050 0.4300 151,999 -0.01(-2.27%)
Mar 10, 2021 0.4500 0.4500 0.4110 0.4400 115,584 +0.01(+2.33%)
Mar 09, 2021 0.4242 0.4500 0.4182 0.4300 195,119 -0.02(-4.44%)
Mar 08, 2021 0.4500 0.4788 0.4307 0.4500 90,948 -0.02(-4.05%)
Mar 05, 2021 0.4600 0.5350 0.3850 0.4690 129,300 +0.01(+2.00%)
Mar 04, 2021 0.4800 0.4954 0.4000 0.4598 315,246 -0.02(-4.19%)
Mar 03, 2021 0.5000 0.5500 0.4500 0.4799 452,973 -0.03(-5.90%)
Mar 02, 2021 0.5000 0.5479 0.5000 0.5100 25,691 +0.01(+2.00%)
Mar 01, 2021 0.5256 0.6000 0.4800 0.5000 243,934 -0.01(-1.96%)
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%)
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.