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

Canna-V-Cell Sciences (OP: CNVCF )

0.1749 UNCHANGED
Streaming Delayed Price Updated: 11:21 AM EDT, May 9, 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 (%)
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%)
Jul 02, 2019 0.1200 0.1215 0.1162 0.1215 34,890 -0.00(-2.02%)
Jun 28, 2019 0.1240 0.1240 0.1240 0 +0.00(+0.00%)
Jun 27, 2019 0.1230 0.1240 0.1230 0.1240 21,400 +0.00(+0.08%)
Jun 26, 2019 0.1270 0.1270 0.1235 0.1239 20,100 -0.00(-2.44%)
Jun 25, 2019 0.1190 0.1270 0.1190 0.1270 13,025 +0.01(+6.72%)
Jun 24, 2019 0.1190 0.1190 0.1190 0.1190 20,000 +0.00(+0.85%)
Jun 20, 2019 0.1180 0.1180 0.1180 0 +0.00(+3.06%)
Jun 19, 2019 0.1200 0.1200 0.1145 0.1145 21,800 -0.02(-11.92%)
Jun 18, 2019 0.1300 0.1300 0.1300 0.1300 10,600 +0.01(+8.33%)
Jun 17, 2019 0.1212 0.1212 0.1200 0.1200 21,000 -0.01(-4.61%)
Jun 14, 2019 0.1291 0.1328 0.1147 0.1258 28,400 -0.00(-3.60%)
Jun 13, 2019 0.1300 0.1305 0.1300 0.1305 2,230 +0.01(+4.40%)
Jun 12, 2019 0.1261 0.1261 0.1250 0.1250 16,553 +0.00(+2.04%)
Jun 07, 2019 0.1225 0.1225 0.1225 0 -0.01(-5.77%)
Jun 06, 2019 0.1320 0.1400 0.1300 0.1300 25,957 -0.00(-1.52%)
Jun 05, 2019 0.1291 0.1320 0.1291 0.1320 16,000 +0.00(+1.54%)
Jun 04, 2019 0.1300 0.1300 0.1200 0.1300 25,604 -0.01(-4.27%)
Jun 03, 2019 0.1400 0.1400 0.1358 0.1358 127,150 -0.01(-9.41%)
May 31, 2019 0.1467 0.1536 0.1467 0.1499 40,900 +0.00(+1.90%)
May 30, 2019 0.1500 0.1500 0.1400 0.1471 30,400 -0.02(-10.74%)
May 29, 2019 0.1600 0.1648 0.1500 0.1648 17,300 +0.00(+0.61%)
May 28, 2019 0.1450 0.1638 0.1322 0.1638 45,157 +0.01(+9.20%)
May 24, 2019 0.1600 0.1600 0.1500 0.1500 119,200 -0.01(-6.25%)
May 23, 2019 0.1600 0.1604 0.1589 0.1600 84,110 +0.00(+2.56%)
May 22, 2019 0.1644 0.1663 0.1560 0.1560 77,302 -0.00(-1.64%)
May 21, 2019 0.1800 0.1800 0.1586 0.1586 166,378 -0.02(-9.37%)
May 17, 2019 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
May 16, 2019 0.1800 0.1800 0.1600 0.1650 76,778 -0.01(-5.71%)
May 15, 2019 0.1700 0.1800 0.1695 0.1750 112,666 +0.01(+9.37%)
May 14, 2019 0.1781 0.1900 0.1600 0.1600 61,538 -0.04(-19.48%)
May 13, 2019 0.2048 0.2150 0.1900 0.1987 150,076 -0.00(-0.65%)
May 10, 2019 0.2053 0.2100 0.2000 0.2000 23,100 +0.00(+0.00%)
May 09, 2019 0.2132 0.2132 0.1906 0.2000 43,279 -0.00(-1.19%)
May 08, 2019 0.2100 0.2174 0.2000 0.2024 67,008 +0.00(+1.20%)
May 07, 2019 0.1800 0.2600 0.1800 0.2000 346,368 +0.03(+18.06%)
May 06, 2019 0.1473 0.1807 0.1473 0.1694 129,594 +0.02(+16.59%)
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.