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

Canna-V-Cell Sciences (OP: CNVCF )

0.2000 +0.0198 (+10.99%)
Streaming Delayed Price Updated: 10:01 AM EDT, Apr 18, 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 (%)
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%)
Apr 03, 2023 0.1320 0.1490 0.1320 0.1490 8,475 +0.00(+2.76%)
Mar 31, 2023 0.1425 0.1468 0.1425 0.1450 24,500 +0.00(+0.00%)
Mar 30, 2023 0.1503 0.1550 0.1450 0.1450 27,151 -0.01(-3.72%)
Mar 29, 2023 0.1450 0.1541 0.1450 0.1506 14,044 +0.00(+2.38%)
Mar 28, 2023 0.1553 0.1573 0.1471 0.1471 56,115 -0.00(-2.26%)
Mar 27, 2023 0.1420 0.1553 0.1400 0.1505 63,509 +0.01(+3.79%)
Mar 24, 2023 0.1518 0.1518 0.1403 0.1450 7,414 +0.00(+1.90%)
Mar 23, 2023 0.1496 0.1496 0.1423 0.1423 12,700 -0.00(-1.18%)
Mar 22, 2023 0.1370 0.1465 0.1370 0.1440 25,322 +0.00(+0.91%)
Mar 21, 2023 0.1289 0.1559 0.1289 0.1427 164,425 -0.00(-1.59%)
Mar 20, 2023 0.1494 0.1494 0.1443 0.1450 66,150 -0.01(-7.11%)
Mar 17, 2023 0.1361 0.1561 0.1361 0.1561 34,000 +0.01(+8.18%)
Mar 16, 2023 0.1540 0.1540 0.1443 0.1443 8,300 +0.00(+1.05%)
Mar 15, 2023 0.1517 0.1530 0.1428 0.1428 40,700 -0.01(-3.51%)
Mar 14, 2023 0.1400 0.1551 0.1400 0.1480 13,355 -0.00(-2.63%)
Mar 13, 2023 0.1636 0.1860 0.1420 0.1520 411,275 -0.01(-7.88%)
Mar 10, 2023 0.1615 0.1650 0.1600 0.1650 48,545 -0.00(-2.65%)
Mar 09, 2023 0.1693 0.1695 0.1693 0.1695 1,055 +0.00(+1.19%)
Mar 08, 2023 0.1601 0.1750 0.1601 0.1675 53,260 -0.01(-4.07%)
Mar 07, 2023 0.1610 0.1900 0.1610 0.1746 21,645 -0.00(-0.57%)
Mar 06, 2023 0.1770 0.1875 0.1756 0.1756 16,610 -0.00(-0.57%)
Mar 03, 2023 0.1777 0.1890 0.1734 0.1766 17,119 -0.00(-0.79%)
Mar 02, 2023 0.1727 0.1780 0.1727 0.1780 4,775 +0.01(+4.77%)
Mar 01, 2023 0.1800 0.1800 0.1600 0.1699 14,100 -0.01(-5.66%)
Feb 27, 2023 0.1801 500 +0.00(+2.50%)
Feb 24, 2023 0.1778 0.1779 0.1700 0.1757 39,100 -0.00(-1.29%)
Feb 23, 2023 0.1758 0.1825 0.1758 0.1780 5,500 +0.01(+5.08%)
Feb 22, 2023 0.1890 0.1890 0.1620 0.1694 35,177 -0.00(-0.35%)
Feb 21, 2023 0.1900 0.1900 0.1669 0.1700 80,805 -0.02(-10.53%)
Feb 17, 2023 0.1809 0.1965 0.1809 0.1900 47,083 +0.01(+6.62%)
Feb 16, 2023 0.1510 0.1859 0.1510 0.1782 273,076 +0.03(+17.86%)
Feb 15, 2023 0.1639 0.1673 0.1510 0.1512 178,867 -0.01(-3.82%)
Feb 14, 2023 0.1631 0.1647 0.1504 0.1572 151,145 +0.00(+1.42%)
Feb 13, 2023 0.1556 0.1647 0.1505 0.1550 250,619 +0.00(+0.71%)
Feb 10, 2023 0.1450 0.1645 0.1400 0.1539 966,463 -0.00(-2.29%)
Feb 09, 2023 0.2150 0.2175 0.1450 0.1575 709,272 -0.07(-29.50%)
Feb 08, 2023 0.2205 0.2250 0.2122 0.2234 34,120 -0.00(-0.71%)
Feb 07, 2023 0.2135 0.2250 0.2084 0.2250 61,526 +0.01(+5.78%)
Feb 06, 2023 0.2100 0.2241 0.2100 0.2127 102,998 -0.00(-1.25%)
Feb 03, 2023 0.2097 0.2209 0.2050 0.2154 56,392 -0.00(-2.09%)
Feb 02, 2023 0.2188 0.2221 0.2153 0.2200 46,993 +0.01(+5.72%)
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.