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

Canna-V-Cell Sciences (OP: CNVCF )

0.1750 +0.0001 (+0.06%)
Streaming Delayed Price Updated: 2:56 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 (%)
Oct 31, 2022 0.2197 0.2204 0.1950 0.2099 538,828 -0.02(-7.94%)
Oct 28, 2022 0.2289 0.2300 0.1854 0.2280 272,340 +0.01(+4.64%)
Oct 27, 2022 0.2325 0.2400 0.2119 0.2179 187,501 -0.01(-3.16%)
Oct 26, 2022 0.2266 0.2385 0.2100 0.2250 99,760 -0.01(-2.17%)
Oct 25, 2022 0.2700 0.2700 0.2124 0.2300 287,865 -0.02(-8.00%)
Oct 24, 2022 0.2200 0.2500 0.2187 0.2500 935,140 +0.04(+17.48%)
Oct 21, 2022 0.2200 0.2203 0.1950 0.2128 163,659 +0.00(+0.81%)
Oct 20, 2022 0.2101 0.2119 0.2050 0.2111 154,169 +0.00(+0.52%)
Oct 19, 2022 0.2138 0.2200 0.2029 0.2100 79,130 -0.05(-20.15%)
Oct 18, 2022 0.2138 0.2635 0.2100 0.2630 48,451 +0.05(+23.01%)
Oct 17, 2022 0.2215 0.2215 0.2100 0.2138 53,910 +0.00(+1.81%)
Oct 14, 2022 0.2100 0.2300 0.2070 0.2100 380,090 -0.00(-0.62%)
Oct 13, 2022 0.2050 0.2166 0.2050 0.2113 42,025 +0.00(+1.49%)
Oct 12, 2022 0.2148 0.2148 0.2058 0.2082 23,648 -0.01(-3.83%)
Oct 11, 2022 0.2000 0.2165 0.2000 0.2165 59,757 -0.01(-2.70%)
Oct 10, 2022 0.2010 0.2419 0.2010 0.2225 24,901 +0.01(+4.12%)
Oct 07, 2022 0.2200 0.2260 0.2097 0.2137 158,010 -0.01(-2.86%)
Oct 06, 2022 0.2153 0.2200 0.1891 0.2200 356,401 +0.01(+3.77%)
Oct 05, 2022 0.2100 0.2300 0.2047 0.2120 74,210 -0.02(-9.44%)
Oct 04, 2022 0.2300 0.2350 0.2200 0.2341 22,955 +0.01(+6.41%)
Oct 03, 2022 0.2467 0.2530 0.2129 0.2200 235,236 +0.01(+4.76%)
Sep 30, 2022 0.2195 0.2195 0.2060 0.2100 43,865 +0.00(+1.06%)
Sep 29, 2022 0.2178 0.2270 0.2000 0.2078 163,700 -0.02(-7.23%)
Sep 28, 2022 0.2309 0.2357 0.2150 0.2240 211,620 -0.01(-3.66%)
Sep 27, 2022 0.2329 0.2329 0.2158 0.2325 63,642 +0.00(+0.65%)
Sep 26, 2022 0.2349 0.2354 0.2284 0.2310 54,020 -0.00(-0.60%)
Sep 23, 2022 0.2247 0.2350 0.2168 0.2324 62,250 -0.01(-2.15%)
Sep 22, 2022 0.2433 0.2433 0.2300 0.2375 23,583 +0.01(+3.26%)
Sep 21, 2022 0.2330 0.2466 0.2300 0.2300 257,478 -0.00(-1.20%)
Sep 20, 2022 0.2391 0.2391 0.2328 0.2328 20,000 -0.00(-1.52%)
Sep 19, 2022 0.2500 0.2500 0.2300 0.2364 15,350 +0.01(+2.78%)
Sep 16, 2022 0.2252 0.2386 0.2105 0.2300 129,743 +0.00(+0.04%)
Sep 15, 2022 0.2325 0.2350 0.2259 0.2299 74,315 -0.01(-4.37%)
Sep 14, 2022 0.2300 0.2440 0.2300 0.2404 32,940 +0.00(+0.17%)
Sep 13, 2022 0.2303 0.2450 0.2303 0.2400 23,488 -0.00(-1.84%)
Sep 12, 2022 0.2380 0.2500 0.2263 0.2445 98,755 +0.00(+0.08%)
Sep 09, 2022 0.2530 0.2607 0.2442 0.2443 70,953 -0.00(-1.49%)
Sep 08, 2022 0.2627 0.2627 0.2480 0.2480 123,018 -0.02(-7.94%)
Sep 07, 2022 0.2563 0.2694 0.2433 0.2694 110,159 +0.02(+6.90%)
Sep 06, 2022 0.2669 0.2669 0.2305 0.2520 144,263 -0.01(-5.58%)
Sep 02, 2022 0.2588 0.2700 0.2448 0.2669 77,529 +0.01(+4.67%)
Sep 01, 2022 0.2631 0.2631 0.2120 0.2550 104,960 -0.01(-3.08%)
Aug 31, 2022 0.2555 0.2700 0.2500 0.2631 112,283 +0.01(+3.18%)
Aug 30, 2022 0.2590 0.2590 0.2500 0.2550 56,675 +0.01(+2.00%)
Aug 29, 2022 0.2361 0.2749 0.2361 0.2500 118,789 -0.02(-6.02%)
Aug 26, 2022 0.2419 0.2660 0.2300 0.2660 68,400 +0.02(+8.00%)
Aug 25, 2022 0.2072 0.2475 0.2053 0.2463 171,258 +0.01(+6.21%)
Aug 24, 2022 0.2500 0.2500 0.2275 0.2319 226,025 -0.02(-6.30%)
Aug 23, 2022 0.2900 0.2900 0.2360 0.2475 33,035 +0.01(+2.61%)
Aug 22, 2022 0.2525 0.2578 0.2324 0.2412 63,692 -0.01(-4.48%)
Aug 19, 2022 0.2900 0.2900 0.2429 0.2525 83,900 -0.02(-6.13%)
Aug 18, 2022 0.2562 0.2726 0.2458 0.2690 193,342 +0.01(+3.46%)
Aug 17, 2022 0.2325 0.2700 0.2325 0.2600 95,064 -0.03(-10.34%)
Aug 16, 2022 0.2510 0.2900 0.2510 0.2900 69,495 +0.03(+10.27%)
Aug 15, 2022 0.2700 0.2713 0.2544 0.2630 73,273 -0.02(-6.00%)
Aug 12, 2022 0.2950 0.2950 0.2657 0.2798 85,779 +0.01(+3.63%)
Aug 11, 2022 0.2708 0.3000 0.2700 0.2700 105,732 +0.00(+0.00%)
Aug 10, 2022 0.2700 0.3000 0.2533 0.2700 108,006 +0.01(+3.09%)
Aug 09, 2022 0.2332 0.2663 0.2332 0.2619 98,787 +0.02(+8.22%)
Aug 08, 2022 0.2376 0.2420 0.2330 0.2420 33,961 +0.01(+6.09%)
Aug 05, 2022 0.2317 0.2355 0.2113 0.2281 48,102 -0.01(-2.65%)
Aug 04, 2022 0.2337 0.2343 0.2078 0.2343 48,753 +0.02(+9.49%)
Aug 03, 2022 0.2422 0.2500 0.2140 0.2140 59,170 -0.01(-5.18%)
Aug 02, 2022 0.2378 0.2499 0.2141 0.2257 75,516 -0.01(-5.96%)
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.