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

Canna-V-Cell Sciences (OP: CNVCF )

0.1900 -0.0003 (-0.16%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 3, 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 (%)
Jun 30, 2022 0.1802 0.1913 0.1802 0.1904 29,637 -0.00(-2.36%)
Jun 29, 2022 0.2020 0.2020 0.1850 0.1950 22,108 -0.01(-2.50%)
Jun 28, 2022 0.1900 0.2062 0.1802 0.2000 69,568 -0.00(-0.89%)
Jun 27, 2022 0.1823 0.2059 0.1669 0.2018 34,000 +0.00(+0.90%)
Jun 24, 2022 0.1912 0.2100 0.1897 0.2000 52,611 -0.00(-2.20%)
Jun 23, 2022 0.2000 0.2150 0.1900 0.2045 124,115 -0.00(-0.44%)
Jun 22, 2022 0.2051 0.2054 0.2011 0.2054 8,520 -0.00(-1.91%)
Jun 21, 2022 0.2299 0.2299 0.1857 0.2094 16,395 -0.01(-2.79%)
Jun 17, 2022 0.2100 0.2154 0.2100 0.2154 23,738 +0.01(+4.72%)
Jun 16, 2022 0.2000 0.2057 0.2000 0.2057 31,100 +0.02(+8.32%)
Jun 15, 2022 0.2050 0.2066 0.1899 0.1899 109,600 -0.02(-10.72%)
Jun 14, 2022 0.2149 0.2149 0.2000 0.2127 59,365 -0.00(-1.07%)
Jun 13, 2022 0.2100 0.2223 0.2025 0.2150 67,550 +0.01(+2.38%)
Jun 10, 2022 0.2192 0.2300 0.2100 0.2100 37,920 -0.01(-4.93%)
Jun 09, 2022 0.2189 0.2272 0.2189 0.2209 75,757 -0.01(-4.46%)
Jun 08, 2022 0.2212 0.2399 0.2200 0.2312 63,023 +0.01(+2.76%)
Jun 07, 2022 0.2209 0.2400 0.2200 0.2250 43,141 -0.01(-4.21%)
Jun 06, 2022 0.2350 0.2449 0.2230 0.2349 56,920 +0.00(+0.09%)
Jun 03, 2022 0.2347 0.2449 0.2200 0.2347 86,233 -0.00(-0.09%)
Jun 02, 2022 0.2500 0.2500 0.2280 0.2349 59,250 +0.00(+0.60%)
Jun 01, 2022 0.2399 0.2399 0.2300 0.2335 41,453 -0.01(-3.51%)
May 31, 2022 0.2410 0.2420 0.2210 0.2420 39,148 +0.00(+0.83%)
May 27, 2022 0.2200 0.2400 0.2200 0.2400 5,597 +0.01(+6.67%)
May 26, 2022 0.2174 0.2351 0.2151 0.2250 52,624 -0.01(-5.62%)
May 25, 2022 0.2225 0.2500 0.2153 0.2384 39,750 +0.00(+1.75%)
May 24, 2022 0.2337 0.2354 0.2225 0.2343 17,008 +0.00(+1.87%)
May 23, 2022 0.2200 0.2300 0.2200 0.2300 26,230 -0.00(-0.13%)
May 20, 2022 0.2386 0.2386 0.2200 0.2303 59,463 -0.01(-3.24%)
May 19, 2022 0.2365 0.2387 0.2300 0.2380 13,809 +0.00(+0.93%)
May 18, 2022 0.2380 0.2380 0.2200 0.2358 22,000 +0.01(+2.52%)
May 17, 2022 0.2378 0.2500 0.2250 0.2300 32,513 +0.00(+0.00%)
May 16, 2022 0.2400 0.2500 0.2100 0.2300 142,200 -0.01(-4.17%)
May 13, 2022 0.2400 0.2437 0.2100 0.2400 17,498 +0.01(+4.35%)
May 12, 2022 0.2390 0.2400 0.1856 0.2300 71,881 -0.01(-3.81%)
May 11, 2022 0.2399 0.2600 0.2277 0.2391 91,400 -0.00(-0.37%)
May 10, 2022 0.2499 0.2499 0.2206 0.2400 10,826 -0.01(-2.76%)
May 09, 2022 0.2635 0.2635 0.2100 0.2468 18,679 -0.01(-5.08%)
May 06, 2022 0.2503 0.2764 0.2300 0.2600 122,055 -0.01(-2.26%)
May 05, 2022 0.2683 0.2742 0.2660 0.2660 7,533 -0.00(-1.48%)
May 04, 2022 0.2700 0.2700 0.2508 0.2700 14,707 +0.00(+0.37%)
May 03, 2022 0.3300 0.3300 0.2600 0.2690 31,543 +0.01(+3.46%)
May 02, 2022 0.2500 0.2600 0.2500 0.2600 19,503 +0.01(+3.59%)
Apr 29, 2022 0.2698 0.2698 0.2510 0.2510 25,733 +0.00(+0.00%)
Apr 28, 2022 0.2500 0.2699 0.2451 0.2510 63,697 -0.01(-5.57%)
Apr 27, 2022 0.2100 0.2658 0.2100 0.2658 49,761 +0.00(+0.00%)
Apr 26, 2022 0.2600 0.2800 0.2500 0.2658 72,733 -0.01(-3.38%)
Apr 25, 2022 0.2800 0.2800 0.2500 0.2751 99,366 -0.00(-1.75%)
Apr 22, 2022 0.2800 0.2835 0.2700 0.2800 54,400 -0.00(-0.96%)
Apr 21, 2022 0.2886 0.2886 0.2705 0.2827 40,650 -0.00(-0.56%)
Apr 20, 2022 0.2846 0.2850 0.2750 0.2843 64,457 +0.00(+1.07%)
Apr 19, 2022 0.2900 0.2900 0.2700 0.2813 31,117 -0.01(-2.97%)
Apr 18, 2022 0.2900 0.2900 0.2660 0.2899 34,819 -0.00(-0.03%)
Apr 14, 2022 0.2900 0.2900 0.2750 0.2900 28,560 +0.01(+3.57%)
Apr 13, 2022 0.2700 0.2991 0.2600 0.2800 16,545 +0.01(+5.22%)
Apr 12, 2022 0.3000 0.3300 0.2660 0.2661 47,374 -0.01(-3.24%)
Apr 11, 2022 0.2913 0.3000 0.2600 0.2750 121,637 -0.01(-2.62%)
Apr 08, 2022 0.2750 0.2824 0.2750 0.2824 7,880 +0.00(+0.86%)
Apr 07, 2022 0.2900 0.3199 0.2670 0.2800 42,125 -0.00(-1.16%)
Apr 06, 2022 0.2850 0.2850 0.2750 0.2833 17,325 +0.00(+1.18%)
Apr 05, 2022 0.2800 0.2899 0.2700 0.2800 37,035 +0.00(+0.00%)
Apr 04, 2022 0.2870 0.2870 0.2600 0.2800 34,810 -0.00(-1.23%)
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.