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 (%)
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%)
Oct 03, 2022 0.2467 0.2530 0.2129 0.2200 235,236 +0.01(+4.76%)
Sep 30, 2022 0.2195 0.2195 0.2060 0.2100 43,865 +0.00(+1.06%)
Sep 29, 2022 0.2178 0.2270 0.2000 0.2078 163,700 -0.02(-7.23%)
Sep 28, 2022 0.2309 0.2357 0.2150 0.2240 211,620 -0.01(-3.66%)
Sep 27, 2022 0.2329 0.2329 0.2158 0.2325 63,642 +0.00(+0.65%)
Sep 26, 2022 0.2349 0.2354 0.2284 0.2310 54,020 -0.00(-0.60%)
Sep 23, 2022 0.2247 0.2350 0.2168 0.2324 62,250 -0.01(-2.15%)
Sep 22, 2022 0.2433 0.2433 0.2300 0.2375 23,583 +0.01(+3.26%)
Sep 21, 2022 0.2330 0.2466 0.2300 0.2300 257,478 -0.00(-1.20%)
Sep 20, 2022 0.2391 0.2391 0.2328 0.2328 20,000 -0.00(-1.52%)
Sep 19, 2022 0.2500 0.2500 0.2300 0.2364 15,350 +0.01(+2.78%)
Sep 16, 2022 0.2252 0.2386 0.2105 0.2300 129,743 +0.00(+0.04%)
Sep 15, 2022 0.2325 0.2350 0.2259 0.2299 74,315 -0.01(-4.37%)
Sep 14, 2022 0.2300 0.2440 0.2300 0.2404 32,940 +0.00(+0.17%)
Sep 13, 2022 0.2303 0.2450 0.2303 0.2400 23,488 -0.00(-1.84%)
Sep 12, 2022 0.2380 0.2500 0.2263 0.2445 98,755 +0.00(+0.08%)
Sep 09, 2022 0.2530 0.2607 0.2442 0.2443 70,953 -0.00(-1.49%)
Sep 08, 2022 0.2627 0.2627 0.2480 0.2480 123,018 -0.02(-7.94%)
Sep 07, 2022 0.2563 0.2694 0.2433 0.2694 110,159 +0.02(+6.90%)
Sep 06, 2022 0.2669 0.2669 0.2305 0.2520 144,263 -0.01(-5.58%)
Sep 02, 2022 0.2588 0.2700 0.2448 0.2669 77,529 +0.01(+4.67%)
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.