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 (%)
Mar 28, 2024 0.2102 0.2102 0.2018 0.2018 29,557 +0.00(+1.41%)
Mar 27, 2024 0.1900 0.1990 0.1900 0.1990 90,524 -0.00(-2.40%)
Mar 26, 2024 0.1840 0.2057 0.1840 0.2039 27,379 +0.00(+1.95%)
Mar 25, 2024 0.2104 0.2166 0.1964 0.2000 38,690 -0.01(-4.76%)
Mar 22, 2024 0.2094 0.2180 0.2094 0.2100 132,040 -0.00(-0.33%)
Mar 21, 2024 0.2198 0.2200 0.2083 0.2107 34,044 -0.01(-4.18%)
Mar 20, 2024 0.2126 0.2199 0.2069 0.2199 110,366 +0.01(+2.76%)
Mar 19, 2024 0.1870 0.2140 0.1870 0.2140 118,000 +0.00(+1.57%)
Mar 18, 2024 0.2082 0.2107 0.2026 0.2107 52,291 +0.00(+0.05%)
Mar 15, 2024 0.1891 0.2106 0.1891 0.2106 75,231 +0.02(+10.84%)
Mar 14, 2024 0.1645 0.1984 0.1600 0.1900 139,776 +0.02(+13.77%)
Mar 13, 2024 0.1576 0.1670 0.1560 0.1670 260,844 +0.00(+2.45%)
Mar 12, 2024 0.1600 0.1630 0.1600 0.1630 67,000 +0.00(+2.26%)
Mar 11, 2024 0.1569 0.1594 0.1540 0.1594 19,355 +0.00(+1.59%)
Mar 08, 2024 0.1588 0.1600 0.1539 0.1569 60,470 +0.00(+1.29%)
Mar 07, 2024 0.1690 0.1690 0.1548 0.1549 315,793 -0.01(-7.25%)
Mar 06, 2024 0.1670 0.1670 0.1670 0.1670 20,500 +0.00(+1.83%)
Mar 05, 2024 0.1640 0.1679 0.1640 0.1640 54,500 -0.00(-2.73%)
Mar 04, 2024 0.1700 0.1720 0.1642 0.1686 166,050 -0.00(-1.40%)
Mar 01, 2024 0.1584 0.1710 0.1584 0.1710 52,045 +0.00(+1.36%)
Feb 29, 2024 0.1660 0.1770 0.1600 0.1687 134,178 +0.00(+2.24%)
Feb 28, 2024 0.1739 0.1740 0.1650 0.1650 186,966 -0.01(-5.12%)
Feb 27, 2024 0.1723 0.1739 0.1720 0.1739 39,025 +0.00(+2.11%)
Feb 26, 2024 0.1587 0.1740 0.1587 0.1703 201,218 +0.01(+3.21%)
Feb 23, 2024 0.1588 0.1650 0.1588 0.1650 128,436 +0.00(+1.41%)
Feb 22, 2024 0.1705 0.1705 0.1620 0.1627 265,165 -0.01(-3.73%)
Feb 21, 2024 0.1677 0.1726 0.1677 0.1690 36,250 -0.00(-1.74%)
Feb 20, 2024 0.1680 0.1738 0.1654 0.1720 74,377 +0.00(+0.17%)
Feb 16, 2024 0.1703 0.1717 0.1702 0.1717 25,980 +0.00(+1.60%)
Feb 15, 2024 0.1690 0.1750 0.1660 0.1690 39,900 +0.00(+0.00%)
Feb 14, 2024 0.1660 0.1690 0.1660 0.1690 59,045 +0.00(+1.93%)
Feb 13, 2024 0.1655 0.1677 0.1655 0.1658 68,857 -0.00(-1.89%)
Feb 12, 2024 0.1666 0.1690 0.1660 0.1690 36,873 +0.00(+1.44%)
Feb 09, 2024 0.1666 0.1666 0.1666 0.1666 12,517 +0.00(+0.18%)
Feb 08, 2024 0.1611 0.1663 0.1611 0.1663 28,500 +0.00(+0.48%)
Feb 07, 2024 0.1666 0.1712 0.1655 0.1655 29,050 -0.00(-1.31%)
Feb 06, 2024 0.1664 0.1677 0.1663 0.1677 34,500 +0.00(+0.78%)
Feb 05, 2024 0.1648 0.1664 0.1642 0.1664 39,990 +0.00(+1.59%)
Feb 02, 2024 0.1570 0.1650 0.1570 0.1638 109,412 -0.00(-1.33%)
Feb 01, 2024 0.1650 0.1660 0.1596 0.1660 1,800 -0.00(-0.95%)
Jan 31, 2024 0.1661 0.1676 0.1661 0.1676 5,765 -0.00(-0.06%)
Jan 30, 2024 0.1655 0.1677 0.1634 0.1677 160,863 +0.00(+1.33%)
Jan 29, 2024 0.1662 0.1662 0.1600 0.1655 118,505 +0.00(+2.16%)
Jan 26, 2024 0.1627 0.1663 0.1620 0.1620 119,297 -0.00(-2.06%)
Jan 25, 2024 0.1700 0.1700 0.1600 0.1654 191,420 -0.00(-0.96%)
Jan 24, 2024 0.1640 0.1677 0.1631 0.1670 49,500 +0.00(+0.00%)
Jan 23, 2024 0.1662 0.1677 0.1640 0.1670 9,040 +0.00(+1.21%)
Jan 22, 2024 0.1625 0.1666 0.1600 0.1650 164,541 +0.00(+3.06%)
Jan 19, 2024 0.1621 0.1649 0.1601 0.1601 152,645 -0.00(-1.17%)
Jan 18, 2024 0.1659 0.1659 0.1620 0.1620 2,400 -0.00(-1.82%)
Jan 17, 2024 0.1593 0.1677 0.1591 0.1650 134,200 -0.00(-1.61%)
Jan 16, 2024 0.1650 0.1677 0.1600 0.1677 37,017 +0.01(+4.81%)
Jan 12, 2024 0.1551 0.1600 0.1551 0.1600 110,500 -0.00(-0.62%)
Jan 11, 2024 0.1676 0.1676 0.1600 0.1610 6,156 -0.01(-4.00%)
Jan 10, 2024 0.1673 0.1677 0.1673 0.1677 8,000 +0.00(+2.38%)
Jan 09, 2024 0.1650 0.1650 0.1610 0.1638 153,175 -0.00(-0.73%)
Jan 08, 2024 0.1550 0.1677 0.1550 0.1650 25,818 +0.00(+0.24%)
Jan 05, 2024 0.1646 0.1646 0.1646 0.1646 1,794 +0.00(+2.87%)
Jan 04, 2024 0.1650 0.1700 0.1557 0.1600 142,011 -0.01(-3.03%)
Jan 03, 2024 0.1650 0.1650 0.1600 0.1650 65,500 +0.01(+3.13%)
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.