Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canna-V-Cell Sciences (OP: CNVCF )

0.1948 +0.0094 (+5.07%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 17, 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 (%)
Sep 30, 2020 0.1250 0.1250 0.1250 50 +0.00(+0.00%)
Sep 29, 2020 0.1157 0.1250 0.1118 0.1250 18,950 +0.01(+6.11%)
Sep 28, 2020 0.1100 0.1178 0.1100 0.1178 14,500 +0.01(+12.19%)
Sep 25, 2020 0.1101 0.1200 0.1050 0.1050 49,200 -0.02(-16.00%)
Sep 24, 2020 0.1141 0.1250 0.1089 0.1250 18,907 +0.00(+0.00%)
Sep 23, 2020 0.1200 0.1250 0.1200 0.1250 2,561 +0.01(+6.84%)
Sep 22, 2020 0.1101 0.1250 0.1100 0.1170 16,550 +0.00(+2.01%)
Sep 21, 2020 0.1200 0.1250 0.1100 0.1147 16,500 +0.00(+4.27%)
Sep 18, 2020 0.1250 0.1250 0.1050 0.1100 16,800 -0.01(-11.79%)
Sep 17, 2020 0.1250 0.1250 0.1247 0.1247 9,680 -0.00(-0.24%)
Sep 16, 2020 0.1200 0.1250 0.1173 0.1250 44,033 +0.02(+22.55%)
Sep 15, 2020 0.1200 0.1250 0.1020 0.1020 3,900 -0.01(-4.67%)
Sep 14, 2020 0.1197 0.1250 0.1070 0.1070 10,670 -0.00(-2.01%)
Sep 11, 2020 0.1100 0.1100 0.1080 0.1092 21,300 +0.01(+7.06%)
Sep 10, 2020 0.1020 0.1020 0.1000 0.1020 31,084 -0.01(-5.64%)
Sep 09, 2020 0.1150 0.1150 0.1079 0.1081 16,760 -0.02(-13.52%)
Sep 08, 2020 0.1250 0.1250 0.1250 0.1250 250 +0.00(+0.00%)
Sep 04, 2020 0.1048 0.1250 0.1048 0.1250 4,000 +0.00(+0.00%)
Sep 03, 2020 0.1300 0.1300 0.1100 0.1250 8,452 -0.00(-1.57%)
Sep 02, 2020 0.1204 0.1300 0.1194 0.1270 9,683 +0.02(+16.62%)
Sep 01, 2020 0.1249 0.1320 0.1089 0.1089 97,250 -0.00(-1.00%)
Aug 31, 2020 0.1206 0.1206 0.1010 0.1100 49,556 -0.00(-4.18%)
Aug 28, 2020 0.1200 0.1200 0.1075 0.1148 18,500 +0.01(+14.80%)
Aug 25, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 24, 2020 0.1300 0.1300 0.1100 0.1100 22,801 -0.01(-8.33%)
Aug 21, 2020 0.1200 0.1200 0.1199 0.1200 25,300 +0.01(+9.09%)
Aug 20, 2020 0.1191 0.1200 0.1100 0.1100 4,818 -0.01(-8.33%)
Aug 19, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+1.87%)
Aug 18, 2020 0.1178 0.1178 0.1178 0.1178 1,000 +0.01(+8.37%)
Aug 17, 2020 0.1194 0.1195 0.1087 0.1087 2,475 -0.01(-6.21%)
Aug 14, 2020 0.1300 0.1300 0.1134 0.1159 8,100 -0.01(-8.67%)
Aug 13, 2020 0.1300 0.1300 0.1269 0.1269 1,900 +0.01(+7.54%)
Aug 12, 2020 0.1219 0.1219 0.1180 0.1180 24,450 +0.01(+13.24%)
Aug 11, 2020 0.1277 0.1277 0.1042 0.1042 10,713 -0.02(-13.17%)
Aug 10, 2020 0.1238 0.1600 0.1000 0.1200 46,500 -0.01(-4.23%)
Aug 07, 2020 0.1150 0.1253 0.1081 0.1253 94,200 +0.01(+8.96%)
Aug 06, 2020 0.1200 0.1200 0.1129 0.1150 23,364 +0.00(+2.22%)
Aug 05, 2020 0.1151 0.1151 0.1111 0.1125 166,600 -0.00(-1.83%)
Aug 04, 2020 0.1063 0.1146 0.1063 0.1146 21,137 +0.01(+4.75%)
Jul 31, 2020 0.1094 0.1094 0.1094 0 +0.01(+9.40%)
Jul 30, 2020 0.1000 0.1000 0.1000 50 +0.00(+0.00%)
Jul 28, 2020 0.1000 0.1000 0.1000 0 -0.01(-6.19%)
Jul 27, 2020 0.1071 0.1100 0.1028 0.1066 128,984 +0.02(+18.44%)
Jul 24, 2020 0.0949 0.1093 0.0889 0.0900 69,400 -0.01(-9.09%)
Jul 23, 2020 0.0990 0.1004 0.0940 0.0990 6,550 -0.00(-1.00%)
Jul 22, 2020 0.1065 0.1065 0.0900 0.1000 10,650 -0.01(-5.84%)
Jul 21, 2020 0.0900 0.1122 0.0900 0.1062 13,998 +0.01(+6.20%)
Jul 20, 2020 0.0998 0.1040 0.0979 0.1000 45,631 +0.00(+0.00%)
Jul 17, 2020 0.0940 0.1000 0.0940 0.1000 118,100 +0.02(+25.47%)
Jul 16, 2020 0.0997 0.1000 0.0797 0.0797 12,000 -0.02(-17.41%)
Jul 15, 2020 0.1035 0.1035 0.0965 0.0965 10,369 -0.01(-7.21%)
Jul 14, 2020 0.0803 0.1040 0.0803 0.1040 14,743 +0.02(+29.51%)
Jul 13, 2020 0.1044 0.1044 0.0803 0.0803 45,321 -0.02(-22.49%)
Jul 10, 2020 0.0976 0.1043 0.0772 0.1036 15,300 +0.00(+3.60%)
Jul 09, 2020 0.1047 0.1047 0.1000 0.1000 1,950 -0.00(-1.28%)
Jul 08, 2020 0.1100 0.1100 0.1013 0.1013 14,856 +0.00(+3.68%)
Jul 07, 2020 0.0977 0.0977 0.0977 0.0977 2,000 -0.00(-2.30%)
Jul 06, 2020 0.1053 0.1053 0.1000 0.1000 37,307 -0.01(-9.50%)
Jul 02, 2020 0.1105 0.1105 0.1105 0.1105 4,000 +0.00(+0.45%)
Jun 30, 2020 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Jun 29, 2020 0.0950 0.0950 0.0950 0.0950 1,050 +0.01(+5.79%)
Jun 26, 2020 0.0899 0.0899 0.0898 0.0898 1,500 -0.00(-0.22%)
Jun 25, 2020 0.1031 0.1031 0.0900 0.0900 21,200 -0.01(-10.00%)
Jun 24, 2020 0.0901 0.1000 0.0890 0.1000 37,330 +0.00(+1.52%)
Jun 23, 2020 0.0985 0.1000 0.0985 0.0985 51,510 -0.00(-1.50%)
Jun 22, 2020 0.1275 0.1300 0.1000 0.1000 33,032 -0.01(-5.21%)
Jun 18, 2020 0.1055 0.1055 0.1055 0 +0.01(+7.43%)
Jun 16, 2020 0.0982 0.0982 0.0982 0 -0.02(-16.64%)
Jun 15, 2020 0.1175 0.1200 0.1175 0.1178 4,887 -0.01(-5.91%)
Jun 12, 2020 0.1236 0.1252 0.1236 0.1252 24,000 -0.01(-5.08%)
Jun 11, 2020 0.1221 0.1490 0.1196 0.1319 333,900 +0.02(+15.70%)
Jun 10, 2020 0.1178 0.1178 0.1140 0.1140 4,500 -0.00(-2.98%)
Jun 09, 2020 0.1160 0.1200 0.1102 0.1175 76,207 +0.03(+27.58%)
Jun 08, 2020 0.0921 0.0921 0.0921 0.0921 500 +0.00(+2.33%)
Jun 05, 2020 0.0900 0.0900 0.0900 0.0900 6,000 -0.00(-1.53%)
Jun 04, 2020 0.0914 0.0914 0.0850 0.0914 9,000 +0.00(+0.00%)
Jun 03, 2020 0.0914 0.0914 0.0914 0.0914 5,000 +0.00(+1.56%)
Jun 02, 2020 0.0849 0.0920 0.0849 0.0900 14,220 +0.00(+0.00%)
May 29, 2020 0.0900 0.0900 0.0900 0 +0.00(+1.01%)
May 28, 2020 0.0891 0.0891 0.0891 0.0891 5,000 -0.01(-7.48%)
May 27, 2020 0.0963 0.0963 0.0963 20 +0.00(+0.00%)
May 26, 2020 0.1016 0.1016 0.0962 0.0963 13,500 -0.01(-7.49%)
May 22, 2020 0.1100 0.1100 0.1000 0.1041 8,800 +0.01(+5.36%)
May 21, 2020 0.0988 0.0988 0.0988 0.0988 750 +0.02(+23.50%)
May 20, 2020 0.0800 0.0800 0.0800 90 +0.00(+0.00%)
May 19, 2020 0.0811 0.0811 0.0800 0.0800 49,719 +0.00(+0.00%)
May 15, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.63%)
May 14, 2020 0.0795 0.0795 0.0795 0.0795 205 -0.00(-0.63%)
May 13, 2020 0.0800 0.0800 0.0800 0.0800 5,555 -0.01(-10.01%)
May 12, 2020 0.0889 0.0890 0.0800 0.0889 16,750 +0.02(+26.28%)
May 08, 2020 0.0704 0.0704 0.0704 0 +0.00(+0.57%)
May 07, 2020 0.0700 0.0700 0.0700 0.0700 23,585 -0.01(-8.26%)
May 05, 2020 0.0763 0.0763 0.0763 0 +0.00(+0.26%)
May 04, 2020 0.0761 0.0761 0.0761 13,157 +0.00(+0.00%)
May 01, 2020 0.1000 0.1000 0.0761 0.0761 22,000 -0.02(-17.64%)
Apr 30, 2020 0.1093 0.1093 0.0924 0.0924 10,100 -0.02(-16.23%)
Apr 29, 2020 0.1102 0.1103 0.1102 0.1103 10,200 -0.00(-0.99%)
Apr 24, 2020 0.1114 0.1114 0.1114 0 -0.14(-55.71%)
Apr 23, 2020 0.2485 0.2515 0.2485 0.2515 20,000 +0.15(+151.50%)
Dec 09, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 06, 2019 0.1000 0.1000 0.1000 0.1000 2,300 +0.00(+0.00%)
Dec 04, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 29, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 21, 2019 0.1000 0.1000 0.1000 0 -0.01(-7.41%)
Nov 20, 2019 0.1080 0.1080 0.1080 0.1080 4,500 -0.01(-8.86%)
Nov 18, 2019 0.1185 0.1185 0.1185 0 +0.00(+1.11%)
Nov 15, 2019 0.1200 0.1200 0.1172 0.1172 1,000 +0.00(+3.72%)
Nov 14, 2019 0.1130 0.1130 0.1130 0.1130 500 +0.00(+2.73%)
Nov 13, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Nov 08, 2019 0.1000 0.1000 0.1000 0 -0.01(-6.54%)
Nov 07, 2019 0.1100 0.1100 0.1070 0.1070 2,200 -0.02(-14.40%)
Nov 05, 2019 0.1250 0.1250 0.1250 0 +0.02(+23.15%)
Nov 04, 2019 0.1091 0.1091 0.1015 0.1015 2,600 -0.03(-21.92%)
Nov 01, 2019 0.1300 0.1300 0.1300 0.1300 2,000 +0.02(+18.18%)
Oct 29, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.82%)
Oct 28, 2019 0.1091 0.1091 0.1091 0.1091 1,000 -0.00(-0.82%)
Oct 25, 2019 0.1100 0.1100 0.1100 0.1100 1,900 +0.01(+10.00%)
Oct 17, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 16, 2019 0.1100 0.1100 0.1100 0.1100 2,000 -0.00(-1.43%)
Oct 15, 2019 0.1116 0.1116 0.1116 0.1116 20,500 -0.00(-0.18%)
Oct 10, 2019 0.1118 0.1118 0.1118 0 +0.00(+1.54%)
Oct 09, 2019 0.1013 0.1101 0.1000 0.1101 13,409 +0.01(+10.10%)
Oct 07, 2019 0.1000 0.1000 0.1000 0 -0.00(-3.19%)
Oct 04, 2019 0.1033 0.1033 0.1033 0.1033 1,000 -0.00(-4.17%)
Oct 03, 2019 0.1078 0.1078 0.1078 0.1078 420 -0.01(-7.78%)
Oct 02, 2019 0.1185 0.1185 0.1169 0.1169 2,000 -0.00(-2.58%)
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.