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

Canna-V-Cell Sciences (OP: CNVCF )

0.1880 +0.0012 (+0.64%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 16, 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 (%)
Jul 31, 2023 0.1418 0.1456 0.1350 0.1437 37,491 +0.01(+4.51%)
Jul 28, 2023 0.1404 0.1404 0.1375 0.1375 4,000 -0.01(-6.14%)
Jul 27, 2023 0.1565 0.1565 0.1465 0.1465 34,202 -0.01(-6.39%)
Jul 26, 2023 0.1350 0.1565 0.1350 0.1565 28,000 +0.02(+15.93%)
Jul 25, 2023 0.1400 0.1430 0.1300 0.1350 197,064 -0.01(-6.90%)
Jul 24, 2023 0.1450 0.1500 0.1366 0.1450 188,097 -0.00(-0.14%)
Jul 21, 2023 0.1350 0.1540 0.1350 0.1452 35,830 -0.00(-0.75%)
Jul 20, 2023 0.1414 0.1463 0.1414 0.1463 15,237 +0.00(+1.60%)
Jul 19, 2023 0.1435 0.1528 0.1400 0.1440 130,100 -0.01(-6.49%)
Jul 18, 2023 0.1280 0.1540 0.1200 0.1540 553,443 -0.00(-0.65%)
Jul 17, 2023 0.1550 0.1550 0.1450 0.1550 55,540 -0.00(-2.08%)
Jul 14, 2023 0.1540 0.1590 0.1520 0.1583 36,652 +0.00(+0.06%)
Jul 13, 2023 0.1551 0.1596 0.1551 0.1582 28,500 +0.00(+1.93%)
Jul 12, 2023 0.1552 0.1552 0.1552 0.1552 5,500 -0.00(-1.02%)
Jul 11, 2023 0.1649 0.1686 0.1550 0.1568 72,644 -0.01(-4.97%)
Jul 10, 2023 0.1513 0.1650 0.1451 0.1650 14,679 +0.01(+5.10%)
Jul 07, 2023 0.1605 0.1710 0.1570 0.1570 94,610 -0.00(-2.18%)
Jul 06, 2023 0.1605 0.1650 0.1605 0.1605 57,517 -0.00(-2.73%)
Jul 05, 2023 0.1600 0.1704 0.1469 0.1650 674,349 +0.01(+3.77%)
Jul 03, 2023 0.1500 0.1590 0.1500 0.1590 122,637 +0.01(+9.66%)
Jun 30, 2023 0.1500 0.1536 0.1450 0.1450 71,857 +0.00(+0.00%)
Jun 29, 2023 0.1490 0.1500 0.1350 0.1450 176,260 -0.01(-4.10%)
Jun 28, 2023 0.1516 0.1525 0.1512 0.1512 28,099 +0.00(+0.80%)
Jun 27, 2023 0.1549 0.1549 0.1489 0.1500 79,200 +0.01(+3.73%)
Jun 26, 2023 0.1450 0.1548 0.1446 0.1446 99,145 -0.01(-3.60%)
Jun 23, 2023 0.1650 0.1650 0.1500 0.1500 70,600 -0.02(-12.13%)
Jun 22, 2023 0.1650 0.1708 0.1650 0.1707 49,100 +0.01(+3.45%)
Jun 21, 2023 0.1628 0.1660 0.1600 0.1650 15,750 +0.01(+4.43%)
Jun 20, 2023 0.1449 0.1580 0.1310 0.1580 26,800 +0.01(+5.33%)
Jun 16, 2023 0.1510 0.1587 0.1500 0.1500 113,831 -0.00(-0.07%)
Jun 14, 2023 0.1501 0 -0.01(-6.19%)
Jun 13, 2023 0.1612 0.1612 0.1555 0.1600 16,956 -0.01(-5.88%)
Jun 12, 2023 0.1578 0.1700 0.1570 0.1700 111,527 +0.02(+13.71%)
Jun 09, 2023 0.1540 0.1550 0.1495 0.1495 29,618 -0.01(-6.56%)
Jun 08, 2023 0.1550 0.1600 0.1550 0.1600 51,000 +0.00(+0.00%)
Jun 07, 2023 0.1612 0.1612 0.1355 0.1600 19,466 +0.00(+0.06%)
Jun 06, 2023 0.1580 0.1600 0.1473 0.1599 42,761 +0.01(+4.03%)
Jun 05, 2023 0.1537 0.1580 0.1537 0.1537 8,003 +0.00(+2.47%)
Jun 01, 2023 0.1500 0 +0.00(+0.00%)
May 31, 2023 0.1500 0.1531 0.1485 0.1500 18,600 +0.00(+1.01%)
May 30, 2023 0.1609 0.1612 0.1405 0.1485 102,300 -0.01(-7.88%)
May 26, 2023 0.1400 0.1612 0.1400 0.1612 35,800 +0.01(+7.47%)
May 25, 2023 0.1500 0.1500 0.1500 0.1500 17,550 -0.01(-8.54%)
May 24, 2023 0.1510 0.1650 0.1374 0.1640 111,381 +0.01(+6.49%)
May 23, 2023 0.1700 0.1700 0.1540 0.1540 73,500 -0.01(-6.67%)
May 22, 2023 0.1759 0.1759 0.1600 0.1650 16,650 +0.01(+3.71%)
May 18, 2023 0.1591 0 -0.00(-2.09%)
May 17, 2023 0.1653 0.1701 0.1571 0.1625 13,821 +0.00(+1.56%)
May 16, 2023 0.1600 0.1600 0.1550 0.1600 101,135 -0.00(-2.08%)
May 15, 2023 0.1510 0.1696 0.1510 0.1634 18,800 -0.00(-1.03%)
May 12, 2023 0.1580 0.1651 0.1550 0.1651 4,500 +0.01(+8.76%)
May 11, 2023 0.1650 0.1650 0.1471 0.1518 67,296 -0.02(-13.95%)
May 10, 2023 0.1758 0.1764 0.1757 0.1764 2,350 +0.01(+4.38%)
May 09, 2023 0.1675 0.1690 0.1650 0.1690 17,200 +0.01(+3.62%)
May 08, 2023 0.1520 0.1760 0.1520 0.1631 23,358 -0.00(-1.15%)
May 05, 2023 0.1650 0.1650 0.1650 0.1650 29,984 -0.00(-2.37%)
May 04, 2023 0.1917 0.1917 0.1546 0.1690 41,301 -0.01(-3.43%)
May 03, 2023 0.1750 0.1750 0.1750 0.1750 25,000 -0.00(-0.96%)
May 02, 2023 0.1875 0.1875 0.1620 0.1767 28,440 -0.01(-2.91%)
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.