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 UNCHANGED
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 (%)
Sep 29, 2023 0.1346 0.1380 0.1330 0.1350 61,766 +0.00(+2.90%)
Sep 28, 2023 0.1283 0.1312 0.1256 0.1312 15,235 -0.01(-4.93%)
Sep 27, 2023 0.1332 0.1380 0.1300 0.1380 10,124 +0.01(+7.48%)
Sep 26, 2023 0.1330 0.1331 0.1262 0.1284 36,500 -0.01(-5.52%)
Sep 25, 2023 0.1346 0.1359 0.1359 0.1359 14,344 +0.00(+2.49%)
Sep 22, 2023 0.1329 0.1380 0.1326 0.1326 68,592 +0.00(+2.00%)
Sep 21, 2023 0.1300 0.1300 0.1300 0.1300 20,000 -0.00(-0.84%)
Sep 20, 2023 0.1348 0.1348 0.1300 0.1311 12,349 -0.00(-1.80%)
Sep 19, 2023 0.1326 0.1335 0.1326 0.1335 2,433 +0.00(+0.00%)
Sep 18, 2023 0.1335 0.1335 0.1311 0.1335 13,815 -0.00(-1.77%)
Sep 15, 2023 0.1317 0.1359 0.1307 0.1359 28,160 -0.00(-2.23%)
Sep 14, 2023 0.1283 0.1390 0.1278 0.1390 24,000 +0.01(+6.92%)
Sep 13, 2023 0.1299 0.1322 0.1278 0.1300 153,165 -0.01(-6.47%)
Sep 11, 2023 0.1390 0 +0.01(+4.35%)
Sep 08, 2023 0.1370 0.1370 0.1332 0.1332 20,000 -0.01(-6.06%)
Sep 07, 2023 0.1340 0.1451 0.1294 0.1418 63,125 +0.01(+4.26%)
Sep 06, 2023 0.1326 0.1410 0.1269 0.1360 166,600 +0.01(+4.62%)
Sep 05, 2023 0.1400 0.1400 0.1300 0.1300 15,000 +0.00(+0.00%)
Sep 01, 2023 0.1300 0.1300 0.1300 0.1300 10,050 +0.00(+0.00%)
Aug 31, 2023 0.1283 0.1352 0.1283 0.1300 11,500 -0.01(-3.70%)
Aug 30, 2023 0.1353 0.1354 0.1281 0.1350 146,050 +0.01(+3.85%)
Aug 29, 2023 0.1250 0.1430 0.1250 0.1300 22,433 -0.00(-0.61%)
Aug 28, 2023 0.1296 0.1308 0.1200 0.1308 126,732 +0.00(+0.62%)
Aug 25, 2023 0.1290 0.1325 0.1290 0.1300 25,982 -0.00(-3.63%)
Aug 24, 2023 0.1349 0.1349 0.1349 0.1349 5,085 -0.00(-0.07%)
Aug 23, 2023 0.1301 0.1350 0.1271 0.1350 16,525 +0.01(+9.76%)
Aug 22, 2023 0.1350 0.1350 0.1230 0.1230 19,575 -0.01(-5.38%)
Aug 21, 2023 0.1430 0.1430 0.1300 0.1300 18,000 -0.00(-2.11%)
Aug 18, 2023 0.1251 0.1420 0.1251 0.1328 55,965 +0.00(+2.15%)
Aug 17, 2023 0.1358 0.1358 0.1300 0.1300 2,035 -0.01(-3.85%)
Aug 16, 2023 0.1253 0.1352 0.1253 0.1352 25,000 +0.00(+0.45%)
Aug 15, 2023 0.1300 0.1346 0.1300 0.1346 23,950 -0.00(-0.30%)
Aug 14, 2023 0.1350 0.1350 0.1350 0.1350 10,420 +0.00(+3.77%)
Aug 11, 2023 0.1230 0.1349 0.1230 0.1301 24,999 -0.00(-1.51%)
Aug 10, 2023 0.1321 0.1321 0.1321 0.1321 4,466 -0.00(-0.15%)
Aug 09, 2023 0.1350 0.1439 0.1301 0.1323 88,347 -0.00(-2.00%)
Aug 08, 2023 0.1350 0.1350 0.1350 0.1350 1,700 -0.01(-4.05%)
Aug 07, 2023 0.1440 0.1440 0.1385 0.1407 35,151 +0.00(+2.70%)
Aug 04, 2023 0.1393 0.1416 0.1370 0.1370 28,211 -0.01(-4.66%)
Aug 03, 2023 0.1350 0.1437 0.1338 0.1437 28,273 +0.01(+6.44%)
Aug 02, 2023 0.1350 0.1370 0.1307 0.1350 43,200 +0.00(+0.07%)
Aug 01, 2023 0.1350 0.1350 0.1321 0.1349 91,604 -0.01(-6.12%)
Jul 31, 2023 0.1418 0.1456 0.1350 0.1437 37,491 +0.01(+4.51%)
Jul 28, 2023 0.1404 0.1404 0.1375 0.1375 4,000 -0.01(-6.14%)
Jul 27, 2023 0.1565 0.1565 0.1465 0.1465 34,202 -0.01(-6.39%)
Jul 26, 2023 0.1350 0.1565 0.1350 0.1565 28,000 +0.02(+15.93%)
Jul 25, 2023 0.1400 0.1430 0.1300 0.1350 197,064 -0.01(-6.90%)
Jul 24, 2023 0.1450 0.1500 0.1366 0.1450 188,097 -0.00(-0.14%)
Jul 21, 2023 0.1350 0.1540 0.1350 0.1452 35,830 -0.00(-0.75%)
Jul 20, 2023 0.1414 0.1463 0.1414 0.1463 15,237 +0.00(+1.60%)
Jul 19, 2023 0.1435 0.1528 0.1400 0.1440 130,100 -0.01(-6.49%)
Jul 18, 2023 0.1280 0.1540 0.1200 0.1540 553,443 -0.00(-0.65%)
Jul 17, 2023 0.1550 0.1550 0.1450 0.1550 55,540 -0.00(-2.08%)
Jul 14, 2023 0.1540 0.1590 0.1520 0.1583 36,652 +0.00(+0.06%)
Jul 13, 2023 0.1551 0.1596 0.1551 0.1582 28,500 +0.00(+1.93%)
Jul 12, 2023 0.1552 0.1552 0.1552 0.1552 5,500 -0.00(-1.02%)
Jul 11, 2023 0.1649 0.1686 0.1550 0.1568 72,644 -0.01(-4.97%)
Jul 10, 2023 0.1513 0.1650 0.1451 0.1650 14,679 +0.01(+5.10%)
Jul 07, 2023 0.1605 0.1710 0.1570 0.1570 94,610 -0.00(-2.18%)
Jul 06, 2023 0.1605 0.1650 0.1605 0.1605 57,517 -0.00(-2.73%)
Jul 05, 2023 0.1600 0.1704 0.1469 0.1650 674,349 +0.01(+3.77%)
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.