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

Canna-V-Cell Sciences (OP: CNVCF )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 26, 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 (%)
Jan 31, 2022 0.3449 0.3449 0.2800 0.3000 105,388 -0.03(-10.42%)
Jan 28, 2022 0.3500 0.3500 0.2600 0.3349 45,340 +0.05(+19.61%)
Jan 27, 2022 0.3000 0.3600 0.2800 0.2800 69,232 -0.01(-4.11%)
Jan 26, 2022 0.2800 0.4000 0.2800 0.2920 112,353 +0.01(+4.29%)
Jan 25, 2022 0.2800 0.2800 0.2500 0.2800 111,459 +0.02(+8.44%)
Jan 24, 2022 0.2800 0.2886 0.2456 0.2582 176,736 -0.01(-4.55%)
Jan 21, 2022 0.2743 0.3000 0.2705 0.2705 83,428 -0.01(-4.52%)
Jan 20, 2022 0.2900 0.3000 0.2710 0.2833 250,341 +0.00(+0.82%)
Jan 19, 2022 0.2950 0.3200 0.2730 0.2810 212,953 -0.01(-5.00%)
Jan 18, 2022 0.3560 0.3989 0.2865 0.2958 255,905 -0.04(-13.00%)
Jan 14, 2022 0.3400 0 -0.01(-3.44%)
Jan 13, 2022 0.3831 0.3831 0.3500 0.3521 67,863 -0.02(-4.84%)
Jan 12, 2022 0.3712 0.4500 0.3469 0.3700 221,933 -0.07(-15.89%)
Jan 11, 2022 0.3913 0.4399 0.3550 0.4399 52,101 +0.06(+15.76%)
Jan 10, 2022 0.3900 0.3925 0.3700 0.3800 128,498 -0.02(-4.16%)
Jan 07, 2022 0.3899 0.4600 0.3750 0.3965 172,706 +0.00(+0.00%)
Jan 06, 2022 0.3700 0.4900 0.3700 0.3965 98,969 -0.01(-1.73%)
Jan 05, 2022 0.4000 0.5000 0.3774 0.4035 161,110 +0.01(+1.56%)
Jan 04, 2022 0.5000 0.5000 0.3700 0.3973 201,194 -0.04(-9.70%)
Jan 03, 2022 0.4000 0.5000 0.3700 0.4400 229,306 +0.08(+22.22%)
Dec 31, 2021 0.3800 0.3800 0.3512 0.3600 99,706 +0.03(+9.82%)
Dec 30, 2021 0.3500 0.3564 0.3100 0.3278 256,895 -0.04(-10.24%)
Dec 29, 2021 0.3625 0.3900 0.3375 0.3652 124,177 +0.01(+1.44%)
Dec 28, 2021 0.3900 0.3900 0.3300 0.3600 112,248 +0.01(+2.86%)
Dec 27, 2021 0.3490 0.3700 0.3000 0.3500 144,611 +0.00(+0.66%)
Dec 23, 2021 0.3427 0.3500 0.3300 0.3477 63,603 -0.00(-0.43%)
Dec 22, 2021 0.3400 0.3494 0.3300 0.3492 161,252 +0.02(+5.82%)
Dec 21, 2021 0.3299 0.3300 0.3082 0.3300 121,104 +0.03(+10.00%)
Dec 20, 2021 0.3000 0.3201 0.3000 0.3000 110,813 -0.02(-5.33%)
Dec 17, 2021 0.3400 0.3400 0.3007 0.3169 133,876 -0.02(-4.81%)
Dec 16, 2021 0.3326 0.3500 0.3207 0.3329 28,066 +0.01(+3.03%)
Dec 15, 2021 0.3332 0.3377 0.3101 0.3231 82,440 -0.01(-3.03%)
Dec 14, 2021 0.3346 0.3950 0.3200 0.3332 139,004 -0.01(-3.17%)
Dec 13, 2021 0.3596 0.3675 0.3370 0.3441 262,205 -0.01(-2.66%)
Dec 10, 2021 0.3513 0.3668 0.3400 0.3535 623,376 +0.00(+0.91%)
Dec 09, 2021 0.3500 0.4000 0.3302 0.3503 471,206 +0.03(+9.40%)
Dec 08, 2021 0.2908 0.3300 0.2856 0.3202 258,562 +0.06(+20.92%)
Dec 07, 2021 0.2839 0.3000 0.2500 0.2648 8,860 +0.01(+3.84%)
Dec 06, 2021 0.2393 0.2700 0.2100 0.2550 113,729 +0.02(+6.25%)
Dec 03, 2021 0.2600 0.2665 0.2334 0.2400 166,198 -0.02(-8.78%)
Dec 02, 2021 0.2656 0.2659 0.2600 0.2631 143,031 +0.00(+1.19%)
Dec 01, 2021 0.2793 0.2801 0.2600 0.2600 56,682 -0.02(-6.37%)
Nov 30, 2021 0.2850 0.2850 0.2605 0.2777 78,125 -0.01(-2.97%)
Nov 29, 2021 0.2980 0.3030 0.2862 0.2862 33,162 -0.01(-3.18%)
Nov 26, 2021 0.3063 0.2950 0.2950 0.2956 14,882 -0.01(-3.49%)
Nov 24, 2021 0.2911 0.3067 0.2880 0.3063 61,168 +0.04(+15.41%)
Nov 23, 2021 0.2991 0.3100 0.2654 0.2654 175,271 -0.03(-11.53%)
Nov 22, 2021 0.3100 0.3100 0.2990 0.3000 21,005 -0.01(-3.07%)
Nov 19, 2021 0.3186 0.3288 0.2990 0.3095 11,272 -0.00(-0.99%)
Nov 18, 2021 0.3111 0.3297 0.3111 0.3126 25,285 -0.00(-0.35%)
Nov 17, 2021 0.3136 0.3137 0.3136 0.3137 19,965 +0.00(+1.00%)
Nov 16, 2021 0.3006 0.3106 0.3006 0.3106 6,515 -0.00(-1.27%)
Nov 15, 2021 0.3138 0.3300 0.3014 0.3146 39,218 +0.01(+4.87%)
Nov 12, 2021 0.3300 0.3300 0.3000 0.3000 20,753 -0.01(-2.47%)
Nov 11, 2021 0.3183 0.3300 0.3060 0.3076 34,754 -0.00(-0.93%)
Nov 10, 2021 0.3200 0.3105 12,175 -0.01(-2.97%)
Nov 09, 2021 0.3164 0.3281 0.3062 0.3200 39,769 -0.01(-2.23%)
Nov 08, 2021 0.3273 0.3273 0.3270 0.3273 2,514 +0.01(+1.90%)
Nov 05, 2021 0.3266 0.3267 0.3050 0.3212 159,473 -0.01(-1.95%)
Nov 04, 2021 0.3279 0.3300 0.3121 0.3276 112,624 +0.01(+1.64%)
Nov 03, 2021 0.3200 0.3223 0.3056 0.3223 24,428 +0.01(+2.55%)
Nov 02, 2021 0.2500 0.3210 0.2500 0.3143 215,870 +0.00(+1.39%)
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.