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

Canna-V-Cell Sciences (OP: CNVCF )

0.1800 +0.0051 (+2.92%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 10, 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 30, 2019 0.1200 0.1209 0.1150 0.1209 3,100 -0.01(-5.69%)
Sep 27, 2019 0.1300 0.1300 0.1280 0.1282 52,100 +0.00(+3.05%)
Sep 26, 2019 0.1265 0.1300 0.1236 0.1244 48,575 -0.01(-4.31%)
Sep 23, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.84%)
Sep 19, 2019 0.1240 0.1240 0.1240 0 +0.00(+1.22%)
Sep 18, 2019 0.1072 0.1225 0.1072 0.1225 1,865 +0.01(+13.22%)
Sep 13, 2019 0.1082 0.1082 0.1082 0 +0.00(+0.37%)
Sep 12, 2019 0.1078 0.1078 0.1078 0.1078 1,500 -0.00(-0.28%)
Sep 11, 2019 0.1081 0.1081 0.1081 0.1081 3,168 -0.02(-13.73%)
Sep 10, 2019 0.1273 0.1273 0.1253 0.1253 5,740 -0.00(-3.62%)
Sep 09, 2019 0.1197 0.1300 0.1197 0.1300 1,100 +0.01(+8.33%)
Sep 05, 2019 0.1200 0.1200 0.1200 0 +0.01(+5.26%)
Sep 04, 2019 0.1140 0.1140 0.1140 0.1140 300 -0.00(-3.80%)
Aug 29, 2019 0.1185 0.1185 0.1185 0 -0.00(-1.25%)
Aug 28, 2019 0.1260 0.1260 0.1185 0.1200 23,800 +0.02(+19.28%)
Aug 27, 2019 0.1190 0.1190 0.1006 0.1006 14,250 +0.00(+0.00%)
Aug 26, 2019 0.1000 0.1006 0.0860 0.1006 49,618 +0.00(+0.60%)
Aug 22, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 14, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 13, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+16.41%)
Aug 12, 2019 0.0850 0.0900 0.0790 0.0859 55,000 +0.00(+0.94%)
Aug 09, 2019 0.0851 0.0851 0.0851 0.0851 100 -0.00(-5.44%)
Aug 07, 2019 0.0900 0.0900 0.0900 0 -0.01(-6.35%)
Aug 06, 2019 0.0961 0.0961 0.0961 0.0961 500 -0.01(-11.43%)
Aug 02, 2019 0.1085 0.1085 0.1085 0 -0.00(-1.36%)
Aug 01, 2019 0.1100 0.1100 0.1100 0.1100 500 +0.01(+5.57%)
Jul 30, 2019 0.1042 0.1042 0.1042 0 +0.00(+0.00%)
Jul 26, 2019 0.1042 0.1042 0.1042 0 -0.01(-5.27%)
Jul 25, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jul 24, 2019 0.1100 0.1100 0.1100 0.1100 6,764 -0.01(-5.17%)
Jul 22, 2019 0.1160 0.1160 0.1160 0 -0.00(-0.68%)
Jul 19, 2019 0.1167 0.1200 0.1167 0.1168 12,700 +0.00(+3.27%)
Jul 18, 2019 0.1150 0.1150 0.1131 0.1131 8,380 -0.01(-9.01%)
Jul 16, 2019 0.1243 0.1243 0.1243 0 -0.00(-0.24%)
Jul 15, 2019 0.1131 0.1247 0.1131 0.1246 3,531 -0.01(-8.38%)
Jul 12, 2019 0.1169 0.1400 0.1169 0.1360 11,900 +0.03(+29.28%)
Jul 11, 2019 0.1052 0.1052 0.1052 0.1052 2,360 +0.01(+5.20%)
Jul 10, 2019 0.1262 0.1262 0.1000 0.1000 14,874 -0.03(-21.26%)
Jul 09, 2019 0.1230 0.1270 0.1230 0.1270 8,700 +0.01(+5.83%)
Jul 08, 2019 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jul 05, 2019 0.1100 0.1200 0.1100 0.1200 3,900 -0.00(-0.41%)
Jul 03, 2019 0.1205 0.1205 0.1205 0.1205 1,700 -0.00(-0.82%)
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.