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

Willow Biosciences Inc (OP: CANSF )

0.0615 -0.0030 (-4.65%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 19, 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 0.0810 0.0810 0.0785 0.0810 72,000 -0.00(-4.71%)
Dec 29, 2022 0.0803 0.0850 0.0803 0.0850 49,765 +0.00(+5.46%)
Dec 28, 2022 0.0807 0.0872 0.0801 0.0806 214,828 +0.00(+0.75%)
Dec 27, 2022 0.0825 0.0825 0.0800 0.0800 11,000 -0.00(-0.25%)
Dec 23, 2022 0.0795 0.0828 0.0795 0.0802 158,760 +0.00(+0.25%)
Dec 22, 2022 0.0756 0.0800 0.0756 0.0800 26,000 -0.00(-1.36%)
Dec 21, 2022 0.0834 0.0834 0.0792 0.0811 75,200 -0.01(-6.03%)
Dec 20, 2022 0.0843 0.0863 0.0843 0.0863 5,550 +0.01(+6.15%)
Dec 19, 2022 0.0882 0.0882 0.0813 0.0813 30,000 -0.00(-3.21%)
Dec 16, 2022 0.0800 0.0840 0.0800 0.0840 16,400 +0.00(+4.09%)
Dec 15, 2022 0.0845 0.0850 0.0807 0.0807 31,846 -0.01(-7.45%)
Dec 14, 2022 0.0784 0.0941 0.0730 0.0872 139,575 +0.01(+9.41%)
Dec 13, 2022 0.0797 0.0797 0.0797 0.0797 10,082 +0.00(+4.59%)
Dec 12, 2022 0.0811 0.0811 0.0762 0.0762 17,900 -0.00(-4.27%)
Dec 09, 2022 0.0796 0.0796 0.0796 0.0796 8,000 -0.00(-0.62%)
Dec 08, 2022 0.0831 0.0831 0.0801 0.0801 1,218 -0.00(-1.48%)
Dec 07, 2022 0.0813 0.0813 0.0813 0.0813 1,604 -0.00(-4.35%)
Dec 06, 2022 0.0850 0.0850 0.0850 0.0850 11,815 -0.00(-1.73%)
Dec 05, 2022 0.0810 0.0865 0.0810 0.0865 625 +0.00(+3.97%)
Dec 02, 2022 0.0801 0.0832 0.0801 0.0832 555 +0.00(+1.96%)
Dec 01, 2022 0.0816 0.0816 0.0816 0.0816 5,000 +0.00(+2.00%)
Nov 30, 2022 0.0833 0.0834 0.0800 0.0800 120,644 -0.00(-5.44%)
Nov 29, 2022 0.0847 0.0890 0.0822 0.0846 10,745 -0.00(-0.59%)
Nov 28, 2022 0.0851 0.0904 0.0851 0.0851 10,032 -0.01(-6.79%)
Nov 25, 2022 0.0938 0.0950 0.0898 0.0913 14,100 +0.00(+1.44%)
Nov 23, 2022 0.0868 0.0900 0.0840 0.0900 12,985 +0.00(+3.69%)
Nov 22, 2022 0.0814 0.0868 0.0814 0.0868 10,607 +0.00(+2.00%)
Nov 18, 2022 0.0851 0 -0.01(-9.95%)
Nov 17, 2022 0.0969 0.1055 0.0945 0.0945 89,903 -0.01(-10.26%)
Nov 15, 2022 0.1053 0 +0.00(+0.00%)
Nov 14, 2022 0.1060 0.1060 0.1016 0.1053 23,453 +0.00(+4.88%)
Nov 11, 2022 0.1004 0.1004 0.1004 0.1004 247 +0.00(+3.93%)
Nov 10, 2022 0.0899 0.0984 0.0899 0.0966 38,950 +0.02(+20.45%)
Nov 09, 2022 0.0867 0.0935 0.0802 0.0802 12,053 -0.01(-14.22%)
Nov 08, 2022 0.0910 0.0950 0.0835 0.0935 22,947 +0.01(+13.89%)
Nov 07, 2022 0.0870 0.0870 0.0812 0.0821 10,000 -0.00(-1.08%)
Oct 31, 2022 0.0830 0 +0.00(+1.22%)
Oct 28, 2022 0.0820 0.0820 0.0819 0.0820 27,900 -0.01(-6.29%)
Oct 25, 2022 0.0875 0 -0.00(-4.58%)
Oct 24, 2022 0.0917 2,000 -0.00(-1.50%)
Oct 21, 2022 0.0931 0.0931 0.0931 0.0931 2,700 +0.01(+9.53%)
Oct 20, 2022 0.0880 0.0912 0.0834 0.0850 121,010 -0.01(-10.53%)
Oct 19, 2022 0.0899 0.0950 0.0880 0.0950 10,542 +0.01(+5.79%)
Oct 18, 2022 0.0897 0.0898 0.0880 0.0898 9,389 -0.00(-2.07%)
Oct 17, 2022 0.0895 0.0917 0.0881 0.0917 43,073 +0.01(+6.38%)
Oct 14, 2022 0.0862 0.0862 0.0862 0.0862 23,002 -0.00(-2.82%)
Oct 13, 2022 0.0886 0.0887 0.0886 0.0887 3,435 +0.00(+0.11%)
Oct 12, 2022 0.0918 0.0918 0.0872 0.0886 32,100 -0.01(-6.74%)
Oct 11, 2022 0.0826 0.0950 0.0826 0.0950 10,285 +0.01(+6.15%)
Oct 10, 2022 0.0990 0.0990 0.0895 0.0895 1,200 -0.00(-2.82%)
Oct 07, 2022 0.0917 0.0921 0.0917 0.0921 2,000 -0.01(-7.25%)
Oct 06, 2022 0.0880 0.0993 0.0845 0.0993 222,300 +0.01(+17.10%)
Oct 05, 2022 0.0880 0.0880 0.0821 0.0848 53,365 -0.00(-4.61%)
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.