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 (%)
Dec 31, 2020 0.1800 0.1800 0.1800 38,985 -0.00(-1.10%)
Dec 30, 2020 0.1680 0.1820 0.1591 0.1820 38,985 +0.02(+12.42%)
Dec 29, 2020 0.1606 0.1680 0.1447 0.1619 253,372 -0.01(-3.63%)
Dec 28, 2020 0.1500 0.1680 0.1500 0.1680 181,742 +0.04(+29.23%)
Dec 24, 2020 0.1500 0.1500 0.1300 0.1300 15,000 -0.02(-13.33%)
Dec 23, 2020 0.1428 0.1574 0.1428 0.1500 98,484 +0.00(+0.00%)
Dec 22, 2020 0.1300 0.1500 0.1300 0.1500 9,430 +0.02(+15.38%)
Dec 21, 2020 0.1430 0.1450 0.1300 0.1300 51,004 -0.01(-9.41%)
Dec 18, 2020 0.1300 0.1500 0.1250 0.1435 47,300 +0.01(+10.38%)
Dec 17, 2020 0.1474 0.1474 0.1300 0.1300 10,700 -0.01(-3.70%)
Dec 16, 2020 0.1408 0.1430 0.1350 0.1350 116,300 +0.00(+0.00%)
Dec 15, 2020 0.1412 0.1475 0.1350 0.1350 334,045 -0.01(-3.57%)
Dec 14, 2020 0.1200 0.1522 0.1200 0.1400 176,864 +0.02(+18.14%)
Dec 11, 2020 0.1160 0.1300 0.1160 0.1185 92,300 +0.00(+4.13%)
Dec 10, 2020 0.1185 0.1185 0.1138 0.1138 21,001 -0.00(-1.22%)
Dec 09, 2020 0.1185 0.1185 0.1152 0.1152 86,287 -0.00(-2.78%)
Dec 08, 2020 0.1185 0.1185 0.1185 0.1185 1,315 +0.00(+1.46%)
Dec 07, 2020 0.1187 0.1187 0.1168 0.1168 14,533 -0.00(-1.60%)
Dec 04, 2020 0.1110 0.1230 0.1094 0.1187 40,000 -0.00(-3.50%)
Dec 03, 2020 0.1184 0.1230 0.1181 0.1230 71,300 +0.00(+3.45%)
Dec 02, 2020 0.1179 0.1189 0.1100 0.1189 48,615 +0.01(+5.22%)
Dec 01, 2020 0.1099 0.1154 0.1034 0.1130 16,000 -0.01(-5.83%)
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%)
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.