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

Canna-V-Cell Sciences (OP: CNVCF )

0.1700 -0.0188 (-9.96%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 30, 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 (%)
Nov 30, 2020 0.1200 0.1230 0.1050 0.1200 94,754 +0.01(+7.14%)
Nov 27, 2020 0.1120 0.1120 0.1120 0.1120 300 +0.00(+0.72%)
Nov 25, 2020 0.1000 0.1112 0.0980 0.1112 22,800 -0.00(-1.16%)
Nov 24, 2020 0.1000 0.1125 0.1000 0.1125 20,530 +0.01(+12.50%)
Nov 23, 2020 0.1100 0.1109 0.1000 0.1000 37,728 -0.01(-8.17%)
Nov 20, 2020 0.1054 0.1090 0.1054 0.1089 25,900 +0.01(+5.32%)
Nov 19, 2020 0.1106 0.1106 0.0980 0.1034 151,642 -0.01(-5.40%)
Nov 18, 2020 0.1100 0.1187 0.0500 0.1093 294,676 -0.01(-9.14%)
Nov 17, 2020 0.1150 0.1249 0.1142 0.1203 41,330 -0.00(-3.68%)
Nov 16, 2020 0.1300 0.1300 0.1020 0.1249 132,661 +0.00(+4.17%)
Nov 13, 2020 0.1090 0.1250 0.1030 0.1199 128,600 +0.01(+10.51%)
Nov 12, 2020 0.1250 0.1250 0.1068 0.1085 24,265 +0.00(+1.59%)
Nov 11, 2020 0.1000 0.1068 0.1000 0.1068 17,374 -0.01(-10.25%)
Nov 10, 2020 0.1072 0.1190 0.1000 0.1190 6,500 +0.01(+13.23%)
Nov 09, 2020 0.1060 0.1190 0.0990 0.1051 48,724 -0.00(-0.85%)
Nov 06, 2020 0.1060 0.1060 0.1060 0.1060 1,200 +0.00(+0.00%)
Nov 05, 2020 0.1060 0.1060 0.0901 0.1060 10,761 +0.00(+0.00%)
Nov 04, 2020 0.1060 0.1060 0.1055 0.1060 31,395 +0.00(+0.00%)
Nov 03, 2020 0.1050 0.1060 0.1050 0.1060 51,285 +0.00(+4.95%)
Nov 02, 2020 0.1000 0.1010 0.0950 0.1010 8,501 +0.01(+12.22%)
Oct 30, 2020 0.1035 0.1150 0.0900 0.0900 71,100 -0.01(-14.20%)
Oct 29, 2020 0.1031 0.1050 0.1030 0.1049 11,518 +0.00(+4.90%)
Oct 28, 2020 0.0800 0.1150 0.0800 0.1000 27,515 -0.01(-5.75%)
Oct 27, 2020 0.1010 0.1150 0.1010 0.1061 4,441 -0.01(-7.74%)
Oct 26, 2020 0.1175 0.1175 0.1002 0.1150 27,228 +0.00(+0.00%)
Oct 23, 2020 0.1086 0.1150 0.1084 0.1150 68,200 -0.01(-8.00%)
Oct 22, 2020 0.1100 0.1250 0.1085 0.1250 10,461 +0.01(+13.64%)
Oct 21, 2020 0.1275 0.1275 0.1088 0.1100 9,037 +0.01(+4.76%)
Oct 20, 2020 0.1110 0.1110 0.1050 0.1050 7,878 -0.01(-5.06%)
Oct 19, 2020 0.1050 0.1250 0.1000 0.1106 9,851 +0.01(+10.05%)
Oct 16, 2020 0.1050 0.1250 0.1005 0.1005 15,500 -0.02(-19.60%)
Oct 15, 2020 0.1050 0.1250 0.1000 0.1250 4,055 +0.01(+12.21%)
Oct 14, 2020 0.1143 0.1250 0.1085 0.1114 74,900 -0.00(-2.54%)
Oct 13, 2020 0.0970 0.1143 0.0970 0.1143 11,955 -0.01(-8.56%)
Oct 12, 2020 0.1100 0.1250 0.0850 0.1250 15,826 +0.01(+13.64%)
Oct 09, 2020 0.1100 0.1100 0.1100 0.1100 800 +0.00(+0.00%)
Oct 08, 2020 0.1100 0.1100 0.1041 0.1100 25,952 +0.01(+10.00%)
Oct 07, 2020 0.1100 0.1112 0.0999 0.1000 44,500 +0.00(+0.10%)
Oct 06, 2020 0.1020 0.1020 0.0999 0.0999 36,751 -0.01(-11.44%)
Oct 05, 2020 0.1250 0.1250 0.1000 0.1128 7,633 -0.01(-9.76%)
Oct 02, 2020 0.1198 0.1250 0.1198 0.1250 14,000 +0.01(+13.64%)
Oct 01, 2020 0.1162 0.1250 0.1100 0.1100 22,200 -0.01(-12.00%)
Sep 30, 2020 0.1250 0.1250 0.1250 50 +0.00(+0.00%)
Sep 29, 2020 0.1157 0.1250 0.1118 0.1250 18,950 +0.01(+6.11%)
Sep 28, 2020 0.1100 0.1178 0.1100 0.1178 14,500 +0.01(+12.19%)
Sep 25, 2020 0.1101 0.1200 0.1050 0.1050 49,200 -0.02(-16.00%)
Sep 24, 2020 0.1141 0.1250 0.1089 0.1250 18,907 +0.00(+0.00%)
Sep 23, 2020 0.1200 0.1250 0.1200 0.1250 2,561 +0.01(+6.84%)
Sep 22, 2020 0.1101 0.1250 0.1100 0.1170 16,550 +0.00(+2.01%)
Sep 21, 2020 0.1200 0.1250 0.1100 0.1147 16,500 +0.00(+4.27%)
Sep 18, 2020 0.1250 0.1250 0.1050 0.1100 16,800 -0.01(-11.79%)
Sep 17, 2020 0.1250 0.1250 0.1247 0.1247 9,680 -0.00(-0.24%)
Sep 16, 2020 0.1200 0.1250 0.1173 0.1250 44,033 +0.02(+22.55%)
Sep 15, 2020 0.1200 0.1250 0.1020 0.1020 3,900 -0.01(-4.67%)
Sep 14, 2020 0.1197 0.1250 0.1070 0.1070 10,670 -0.00(-2.01%)
Sep 11, 2020 0.1100 0.1100 0.1080 0.1092 21,300 +0.01(+7.06%)
Sep 10, 2020 0.1020 0.1020 0.1000 0.1020 31,084 -0.01(-5.64%)
Sep 09, 2020 0.1150 0.1150 0.1079 0.1081 16,760 -0.02(-13.52%)
Sep 08, 2020 0.1250 0.1250 0.1250 0.1250 250 +0.00(+0.00%)
Sep 04, 2020 0.1048 0.1250 0.1048 0.1250 4,000 +0.00(+0.00%)
Sep 03, 2020 0.1300 0.1300 0.1100 0.1250 8,452 -0.00(-1.57%)
Sep 02, 2020 0.1204 0.1300 0.1194 0.1270 9,683 +0.02(+16.62%)
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.