Skip to main content

Canna-V-Cell Sciences (OP: CNVCF )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 0.1825 0.1919 0.1825 0.1900 20,370 +0.00(+0.00%)
Apr 19, 2024 0.1800 0.1970 0.1800 0.1900 48,545 -0.01(-5.00%)
Apr 18, 2024 0.2000 0.2000 0.2000 0.2000 5,525 +0.02(+10.99%)
Apr 16, 2024 0.1802 0 -0.01(-3.53%)
Apr 15, 2024 0.2040 0.2040 0.1800 0.1868 30,500 -0.01(-3.31%)
Apr 12, 2024 0.1865 0.1944 0.1850 0.1932 39,999 -0.00(-2.42%)
Apr 11, 2024 0.1800 0.1980 0.1800 0.1980 19,500 +0.01(+4.21%)
Apr 10, 2024 0.1950 0.1996 0.1850 0.1900 49,596 -0.00(-1.86%)
Apr 09, 2024 0.1900 0.1950 0.1900 0.1936 70,607 -0.00(-0.92%)
Apr 08, 2024 0.1990 0.2015 0.1900 0.1954 43,885 -0.00(-1.81%)
Apr 05, 2024 0.1882 0.1990 0.1800 0.1990 18,850 +0.01(+5.63%)
Apr 04, 2024 0.2010 0.2010 0.1849 0.1884 65,626 -0.00(-1.41%)
Apr 03, 2024 0.1743 0.1990 0.1743 0.1911 51,837 +0.00(+1.65%)
Apr 02, 2024 0.1900 0.2000 0.1880 0.1880 25,595 +0.00(+1.62%)
Apr 01, 2024 0.1990 0.2070 0.1850 0.1850 89,055 -0.02(-8.33%)
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%)
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.