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

Willow Biosciences Inc (OP: CANSF )

0.0645 +0.0007 (+1.10%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 24, 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, 2022 0.0857 0.0913 0.0857 0.0911 102,062 +0.00(+2.02%)
Sep 29, 2022 0.0891 0.0893 0.0891 0.0893 948 +0.00(+3.36%)
Sep 28, 2022 0.0850 0.0864 0.0775 0.0864 12,500 +0.01(+12.21%)
Sep 27, 2022 0.0819 0.0820 0.0770 0.0770 8,176 -0.00(-3.51%)
Sep 26, 2022 0.0798 0.0798 0.0798 0.0798 500 -0.00(-4.77%)
Sep 23, 2022 0.0838 0.0838 0.0838 0.0838 1,339 -0.01(-7.71%)
Sep 22, 2022 0.0885 0.0912 0.0842 0.0908 40,751 +0.00(+2.60%)
Sep 21, 2022 0.0880 0.0885 0.0870 0.0885 23,500 -0.00(-2.53%)
Sep 20, 2022 0.0900 0.0910 0.0900 0.0908 19,671 +0.00(+0.44%)
Sep 19, 2022 0.1052 0.1052 0.0904 0.0904 112,828 -0.01(-7.66%)
Sep 16, 2022 0.1060 0.1060 0.0979 0.0979 18,622 -0.01(-8.59%)
Sep 14, 2022 0.1071 12 -0.01(-9.01%)
Sep 13, 2022 0.1196 0.1196 0.1150 0.1177 16,440 +0.00(+2.71%)
Sep 12, 2022 0.1200 0.1200 0.1146 0.1146 34,027 -0.01(-6.68%)
Sep 09, 2022 0.1192 0.1228 0.1192 0.1228 6,000 +0.01(+10.63%)
Sep 08, 2022 0.1047 0.1112 0.0990 0.1110 49,507 +0.02(+20.65%)
Sep 07, 2022 0.0925 0.0925 0.0920 0.0920 10,000 -0.00(-2.02%)
Sep 06, 2022 0.0998 0.0998 0.0901 0.0939 6,815 +0.01(+8.81%)
Sep 02, 2022 0.0863 0.0863 0.0832 0.0863 7,500 -0.01(-6.30%)
Aug 31, 2022 0.0921 0 -0.01(-6.97%)
Aug 30, 2022 0.0912 0.0990 0.0889 0.0990 36,700 -0.00(-1.00%)
Aug 29, 2022 0.1040 0.1050 0.0952 0.1000 219,550 +0.01(+5.26%)
Aug 26, 2022 0.0950 0.0950 0.0950 0.0950 7,500 +0.01(+18.75%)
Aug 24, 2022 0.0800 0 -0.01(-6.98%)
Aug 23, 2022 0.0860 0.0860 0.0860 0.0860 750 +0.00(+0.12%)
Aug 22, 2022 0.0900 0.0900 0.0830 0.0859 16,503 -0.01(-7.03%)
Aug 19, 2022 0.0924 0.0924 0.0877 0.0924 15,625 -0.00(-2.74%)
Aug 18, 2022 0.0908 0.0950 0.0908 0.0950 20,000 +0.00(+4.40%)
Aug 17, 2022 0.0927 0.0927 0.0910 0.0910 13,355 -0.01(-7.14%)
Aug 16, 2022 0.0980 0.0980 0.0980 0.0980 2,560 +0.00(+2.08%)
Aug 15, 2022 0.0976 0.0977 0.0960 0.0960 46,544 -0.00(-0.72%)
Aug 12, 2022 0.0967 0.0967 0.0967 0.0967 1,003 -0.00(-3.01%)
Aug 11, 2022 0.1040 0.1040 0.0970 0.0997 137,483 +0.00(+5.28%)
Aug 10, 2022 0.0941 0.0978 0.0941 0.0947 37,620 -0.00(-0.32%)
Aug 09, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+1.06%)
Aug 08, 2022 0.0941 0.0953 0.0918 0.0940 253,000 -0.00(-0.11%)
Aug 04, 2022 0.0941 0 +0.00(+0.53%)
Aug 03, 2022 0.0979 0.0980 0.0936 0.0936 33,525 -0.01(-10.86%)
Aug 02, 2022 0.1054 0.1054 0.0971 0.1050 201,320 +0.00(+2.94%)
Jul 29, 2022 0.1020 0 -0.01(-6.68%)
Jul 27, 2022 0.1093 0 -0.01(-6.82%)
Jul 26, 2022 0.1192 0.1220 0.1173 0.1173 50,760 -0.00(-3.85%)
Jul 25, 2022 0.1220 0.1220 0.1207 0.1220 39,345 +0.00(+1.67%)
Jul 22, 2022 0.1214 0.1220 0.1200 0.1200 11,200 -0.00(-0.66%)
Jul 21, 2022 0.1208 0.1208 0.1208 0.1208 100 -0.00(-0.17%)
Jul 20, 2022 0.1182 0.1210 0.1182 0.1210 22,000 +0.00(+3.42%)
Jul 19, 2022 0.1231 0.1242 0.1170 0.1170 65,980 -0.00(-3.62%)
Jul 18, 2022 0.1189 0.1259 0.1189 0.1214 107,115 -0.00(-2.10%)
Jul 15, 2022 0.1238 0.1249 0.1160 0.1240 55,927 +0.01(+5.53%)
Jul 14, 2022 0.1197 0.1240 0.1175 0.1175 100,940 -0.01(-5.01%)
Jul 13, 2022 0.1237 0.1237 0.1237 0.1237 2,000 -0.01(-5.50%)
Jul 12, 2022 0.1297 0.1362 0.1237 0.1309 17,766 +0.00(+2.83%)
Jul 08, 2022 0.1273 0 +0.00(+0.08%)
Jul 07, 2022 0.1235 0.1272 0.1235 0.1272 8,060 +0.00(+3.08%)
Jul 06, 2022 0.1200 0.1234 0.1200 0.1234 2,450 -0.00(-2.83%)
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.