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

Canna-V-Cell Sciences (OP: CNVCF )

0.1810 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 1, 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 30, 2022 0.2100 0.2183 0.2095 0.2183 37,982 +0.00(+2.30%)
Dec 29, 2022 0.2153 0.2181 0.2065 0.2134 40,360 +0.00(+1.72%)
Dec 28, 2022 0.2080 0.2132 0.1982 0.2098 78,814 -0.03(-10.72%)
Dec 27, 2022 0.2300 0.2400 0.2000 0.2350 58,510 +0.02(+10.17%)
Dec 23, 2022 0.2214 0.2300 0.2110 0.2133 20,200 -0.01(-3.40%)
Dec 22, 2022 0.2110 0.2250 0.2000 0.2208 41,260 +0.01(+5.24%)
Dec 21, 2022 0.2200 0.2246 0.2098 0.2098 57,796 -0.01(-2.46%)
Dec 20, 2022 0.2349 0.2349 0.2001 0.2151 89,823 +0.01(+2.43%)
Dec 19, 2022 0.2230 0.2230 0.2076 0.2100 35,010 -0.01(-6.12%)
Dec 16, 2022 0.2097 0.2399 0.2097 0.2237 66,411 -0.01(-3.16%)
Dec 15, 2022 0.2350 0.2350 0.2198 0.2310 44,638 +0.01(+6.26%)
Dec 14, 2022 0.2255 0.2255 0.2174 0.2174 120,728 -0.01(-5.31%)
Dec 13, 2022 0.2278 0.2370 0.2233 0.2296 46,877 -0.00(-0.17%)
Dec 12, 2022 0.2300 0.2400 0.2208 0.2300 89,139 +0.00(+0.00%)
Dec 09, 2022 0.2200 0.2352 0.2200 0.2300 95,359 -0.00(-0.95%)
Dec 08, 2022 0.2353 0.2353 0.2200 0.2322 60,819 +0.01(+2.74%)
Dec 07, 2022 0.2400 0.2400 0.2260 0.2260 44,672 -0.00(-1.99%)
Dec 06, 2022 0.2300 0.2329 0.2221 0.2306 29,700 +0.00(+0.26%)
Dec 05, 2022 0.2371 0.2371 0.2230 0.2300 24,678 +0.00(+1.77%)
Dec 02, 2022 0.1900 0.2260 0.1900 0.2260 35,848 +0.01(+6.25%)
Dec 01, 2022 0.2040 0.2280 0.2040 0.2127 106,651 -0.01(-3.67%)
Nov 30, 2022 0.2340 0.2340 0.2086 0.2208 68,419 -0.01(-4.79%)
Nov 29, 2022 0.2431 0.2486 0.2319 0.2319 149,637 -0.03(-9.77%)
Nov 28, 2022 0.2787 0.2787 0.2462 0.2570 108,738 +0.01(+1.98%)
Nov 25, 2022 0.2600 0.2610 0.2471 0.2520 38,738 -0.00(-1.18%)
Nov 23, 2022 0.2800 0.2800 0.2550 0.2550 152,092 -0.02(-7.88%)
Nov 22, 2022 0.2340 0.2768 0.2338 0.2768 91,756 +0.04(+17.79%)
Nov 21, 2022 0.2244 0.2350 0.2244 0.2350 66,217 +0.01(+4.72%)
Nov 18, 2022 0.2174 0.2244 0.2087 0.2244 95,125 +0.01(+6.86%)
Nov 17, 2022 0.2319 0.2396 0.2065 0.2100 230,430 -0.02(-8.70%)
Nov 16, 2022 0.2500 0.3232 0.2268 0.2300 739,186 -0.00(-1.71%)
Nov 15, 2022 0.2200 0.2500 0.2101 0.2340 551,876 +0.03(+13.32%)
Nov 14, 2022 0.1950 0.2225 0.1950 0.2065 532,621 +0.00(+1.67%)
Nov 11, 2022 0.1994 0.2073 0.1986 0.2031 58,005 -0.01(-3.10%)
Nov 10, 2022 0.2089 0.2155 0.2036 0.2096 116,961 +0.00(+2.39%)
Nov 09, 2022 0.2006 0.2156 0.2006 0.2047 16,950 +0.00(+1.29%)
Nov 08, 2022 0.2160 0.2212 0.2000 0.2021 70,975 -0.01(-4.13%)
Nov 07, 2022 0.2104 0.2193 0.2044 0.2108 99,420 +0.00(+0.86%)
Nov 04, 2022 0.2078 0.2154 0.2050 0.2090 202,350 +0.00(+1.95%)
Nov 03, 2022 0.1969 0.2053 0.1969 0.2050 22,036 +0.00(+0.00%)
Nov 02, 2022 0.2058 0.2114 0.2001 0.2050 101,507 +0.00(+0.05%)
Nov 01, 2022 0.2048 0.2095 0.2000 0.2049 50,258 -0.01(-2.38%)
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%)
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.